サンリツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1999/11/16 | 1,040 | 1,050 | 1,030 | 1,050 | ±0 | ±0% | 5,000 |
| 1999/11/15 | 1,000 | 1,050 | 990 | 1,050 | +50 | +5% | 14,000 |
| 1999/11/12 | 1,005 | 1,040 | 1,000 | 1,000 | ±0 | ±0% | 6,700 |
| 1999/11/11 | 1,050 | 1,050 | 1,000 | 1,000 | -50 | -4.8% | 12,200 |
| 1999/11/10 | 1,000 | 1,050 | 1,000 | 1,050 | +50 | +5% | 7,000 |
| 1999/11/09 | 1,072 | 1,072 | 1,000 | 1,000 | -60 | -5.7% | 7,700 |
| 1999/11/08 | 1,070 | 1,100 | 1,060 | 1,060 | -11 | -1% | 7,200 |
| 1999/11/05 | 1,080 | 1,100 | 1,071 | 1,071 | -9 | -0.8% | 5,100 |
| 1999/11/04 | 1,120 | 1,121 | 1,080 | 1,080 | -35 | -3.1% | 6,700 |
| 1999/11/02 | 1,175 | 1,175 | 1,110 | 1,115 | -63 | -5.3% | 7,400 |
| 1999/11/01 | 1,120 | 1,178 | 1,120 | 1,178 | +80 | +7.3% | 6,800 |
| 1999/10/29 | 1,100 | 1,100 | 1,080 | 1,098 | +36 | +3.4% | 7,500 |
| 1999/10/28 | 1,061 | 1,099 | 1,061 | 1,062 | +2 | +0.2% | 10,500 |
| 1999/10/27 | 1,060 | 1,080 | 1,055 | 1,060 | ±0 | ±0% | 3,200 |
| 1999/10/26 | 1,070 | 1,080 | 1,060 | 1,060 | +10 | +1% | 2,200 |
| 1999/10/25 | 1,100 | 1,100 | 1,050 | 1,050 | -20 | -1.9% | 17,000 |
| 1999/10/22 | 1,050 | 1,090 | 1,050 | 1,070 | +20 | +1.9% | 8,800 |
| 1999/10/21 | 1,060 | 1,090 | 1,050 | 1,050 | +5 | +0.5% | 18,200 |
| 1999/10/20 | 990 | 1,050 | 990 | 1,045 | - | - | 46,600 |
| 1999/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/18 | 1,284 | 1,284 | 1,267 | 1,270 | -50 | -3.8% | 5,200 |
| 1999/10/15 | 1,349 | 1,349 | 1,295 | 1,320 | +25 | +1.9% | 4,100 |
| 1999/10/14 | 1,300 | 1,300 | 1,290 | 1,295 | -5 | -0.4% | 3,900 |
| 1999/10/13 | 1,331 | 1,331 | 1,300 | 1,300 | -30 | -2.3% | 5,400 |
| 1999/10/12 | 1,350 | 1,350 | 1,330 | 1,330 | -5 | -0.4% | 3,600 |
| 1999/10/08 | 1,360 | 1,360 | 1,330 | 1,335 | -25 | -1.8% | 2,400 |
| 1999/10/07 | 1,395 | 1,400 | 1,360 | 1,360 | -40 | -2.9% | 11,400 |
| 1999/10/06 | 1,400 | 1,400 | 1,395 | 1,400 | ±0 | ±0% | 4,400 |
| 1999/10/05 | 1,400 | 1,420 | 1,400 | 1,400 | ±0 | ±0% | 1,900 |
| 1999/10/04 | 1,350 | 1,421 | 1,350 | 1,400 | +20 | +1.4% | 12,200 |
| 1999/10/01 | 1,330 | 1,380 | 1,330 | 1,380 | +78 | +6% | 3,300 |
| 1999/09/30 | 1,331 | 1,331 | 1,300 | 1,302 | +11 | +0.9% | 2,400 |
| 1999/09/29 | 1,380 | 1,380 | 1,291 | 1,291 | -29 | -2.2% | 5,900 |
| 1999/09/28 | 1,300 | 1,381 | 1,300 | 1,320 | +20 | +1.5% | 2,700 |
| 1999/09/27 | 1,325 | 1,340 | 1,294 | 1,300 | -21 | -1.6% | 8,200 |
| 1999/09/24 | 1,351 | 1,351 | 1,301 | 1,321 | -30 | -2.2% | 9,700 |
| 1999/09/22 | 1,400 | 1,400 | 1,350 | 1,351 | -64 | -4.5% | 8,700 |
| 1999/09/21 | 1,410 | 1,420 | 1,400 | 1,415 | -45 | -3.1% | 8,200 |
| 1999/09/20 | 1,440 | 1,460 | 1,430 | 1,460 | ±0 | ±0% | 7,500 |
| 1999/09/17 | 1,480 | 1,500 | 1,450 | 1,460 | -20 | -1.4% | 6,100 |
| 1999/09/16 | 1,580 | 1,580 | 1,480 | 1,480 | -40 | -2.6% | 13,800 |
| 1999/09/14 | 1,560 | 1,590 | 1,520 | 1,520 | -30 | -1.9% | 12,700 |
| 1999/09/13 | 1,551 | 1,589 | 1,530 | 1,550 | +50 | +3.3% | 18,700 |
| 1999/09/10 | 1,600 | 1,600 | 1,500 | 1,500 | -70 | -4.5% | 8,600 |
| 1999/09/09 | 1,600 | 1,600 | 1,570 | 1,570 | +9 | +0.6% | 4,900 |
| 1999/09/08 | 1,624 | 1,624 | 1,561 | 1,561 | -79 | -4.8% | 9,000 |
| 1999/09/07 | 1,650 | 1,659 | 1,603 | 1,640 | -10 | -0.6% | 13,000 |
| 1999/09/06 | 1,639 | 1,670 | 1,630 | 1,650 | +62 | +3.9% | 28,300 |
| 1999/09/03 | 1,650 | 1,680 | 1,551 | 1,588 | -12 | -0.8% | 33,800 |
| 1999/09/02 | 1,500 | 1,600 | 1,490 | 1,600 | +100 | +6.7% | 34,300 |
6251～
6300
件表示中 / 6410件
類似銘柄と比較する
現在ご覧いただいている「サンリツ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| サンリツ | 78,200円 | +4.4% | -9.0% | 3.45% | 8.93倍 | 0.38倍 |
|
工作機械など輸出用梱包に強み。運輸、倉庫も。中国撤退で、日本、米国の２拠点で国際物流拡充 |
| 大東港 | 71,900円 | +4.4% | +22.4% | 3.34% | 9.26倍 | 0.66倍 |
|
畜産物や冷凍食品を軸に輸入貨物の取扱比率８割。国内の鋼材運送、荷役も。外注比率が高い |
| 丸八倉 | 88,200円 | +2.2% | +4.1% | 2.72% | 12.43倍 | 0.43倍 |
|
首都圏中心に仙台にも倉庫持つ。文書保管を拡大。東京、仙台等で不動産事業強化し第２の柱に |
| リンコー | 171,000円 | -0.3% | -25.3% | 2.63% | 7.51倍 | 0.25倍 |
|
新潟港軸の港湾運送大手。倉庫や運輸、商品販売、ホテル、不動産なども展開。川崎汽船系列 |
| 兵機海 | 352,000円 | +2.0% | +1.9% | 3.27% | 9.58倍 | 0.87倍 |
|
姫路、水島、神戸、大阪での鋼材一貫輸送に強み。中ロ韓へ外航海運も。本社に巨大物流センター |
市場注目の銘柄
チャート関連のコラム
