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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 764 | 768 | 762 | 768 | +12 | +1.6% | 3,000 |
| 2021/07/20 | 755 | 760 | 750 | 756 | -3 | -0.4% | 2,800 |
| 2021/07/19 | 771 | 771 | 759 | 759 | -11 | -1.4% | 9,400 |
| 2021/07/16 | 770 | 771 | 768 | 770 | ±0 | ±0% | 3,800 |
| 2021/07/15 | 771 | 771 | 765 | 770 | +3 | +0.4% | 11,100 |
| 2021/07/14 | 765 | 769 | 762 | 767 | ±0 | ±0% | 3,200 |
| 2021/07/13 | 762 | 768 | 757 | 767 | +5 | +0.7% | 8,100 |
| 2021/07/12 | 763 | 763 | 757 | 762 | +7 | +0.9% | 4,500 |
| 2021/07/09 | 750 | 761 | 750 | 755 | +4 | +0.5% | 13,300 |
| 2021/07/08 | 750 | 770 | 742 | 751 | +1 | +0.1% | 34,100 |
| 2021/07/07 | 767 | 779 | 750 | 750 | -20 | -2.6% | 42,900 |
| 2021/07/06 | 766 | 770 | 762 | 770 | +4 | +0.5% | 9,200 |
| 2021/07/05 | 756 | 769 | 756 | 766 | +8 | +1.1% | 4,800 |
| 2021/07/02 | 758 | 758 | 753 | 758 | +7 | +0.9% | 3,900 |
| 2021/07/01 | 759 | 760 | 750 | 751 | -5 | -0.7% | 5,800 |
| 2021/06/30 | 762 | 767 | 752 | 756 | -7 | -0.9% | 5,000 |
| 2021/06/29 | 763 | 764 | 760 | 763 | -2 | -0.3% | 4,400 |
| 2021/06/28 | 757 | 765 | 757 | 765 | +9 | +1.2% | 5,400 |
| 2021/06/25 | 754 | 760 | 754 | 756 | +2 | +0.3% | 4,900 |
| 2021/06/24 | 745 | 754 | 744 | 754 | +6 | +0.8% | 4,200 |
| 2021/06/23 | 736 | 748 | 736 | 748 | +12 | +1.6% | 4,600 |
| 2021/06/22 | 739 | 739 | 733 | 736 | +9 | +1.2% | 2,900 |
| 2021/06/21 | 741 | 747 | 727 | 727 | -17 | -2.3% | 10,400 |
| 2021/06/18 | 746 | 750 | 743 | 744 | ±0 | ±0% | 2,700 |
| 2021/06/17 | 751 | 751 | 741 | 744 | -7 | -0.9% | 5,700 |
| 2021/06/16 | 754 | 759 | 751 | 751 | ±0 | ±0% | 2,900 |
| 2021/06/15 | 754 | 759 | 751 | 751 | -8 | -1.1% | 3,300 |
| 2021/06/14 | 747 | 759 | 747 | 759 | +12 | +1.6% | 4,700 |
| 2021/06/11 | 741 | 747 | 735 | 747 | +9 | +1.2% | 10,700 |
| 2021/06/10 | 738 | 740 | 730 | 738 | +6 | +0.8% | 6,900 |
| 2021/06/09 | 742 | 742 | 731 | 732 | -6 | -0.8% | 4,800 |
| 2021/06/08 | 750 | 750 | 735 | 738 | +3 | +0.4% | 6,900 |
| 2021/06/07 | 758 | 758 | 734 | 735 | -22 | -2.9% | 6,900 |
| 2021/06/04 | 757 | 767 | 757 | 757 | -3 | -0.4% | 2,400 |
| 2021/06/03 | 758 | 769 | 757 | 760 | -10 | -1.3% | 7,500 |
| 2021/06/02 | 760 | 771 | 751 | 770 | +4 | +0.5% | 10,900 |
| 2021/06/01 | 760 | 795 | 760 | 766 | +25 | +3.4% | 65,200 |
| 2021/05/31 | 747 | 747 | 736 | 741 | -9 | -1.2% | 5,000 |
| 2021/05/28 | 731 | 750 | 731 | 750 | +18 | +2.5% | 9,500 |
| 2021/05/27 | 731 | 735 | 730 | 732 | +1 | +0.1% | 1,900 |
| 2021/05/26 | 729 | 735 | 729 | 731 | -1 | -0.1% | 1,700 |
| 2021/05/25 | 736 | 736 | 724 | 732 | -1 | -0.1% | 2,500 |
| 2021/05/24 | 735 | 736 | 725 | 733 | -2 | -0.3% | 6,300 |
| 2021/05/21 | 735 | 738 | 735 | 735 | +5 | +0.7% | 2,500 |
| 2021/05/20 | 729 | 730 | 727 | 730 | -3 | -0.4% | 4,700 |
| 2021/05/19 | 722 | 737 | 721 | 733 | +12 | +1.7% | 10,800 |
| 2021/05/18 | 725 | 725 | 716 | 721 | -1 | -0.1% | 7,700 |
| 2021/05/17 | 732 | 732 | 720 | 722 | -10 | -1.4% | 7,700 |
| 2021/05/14 | 748 | 748 | 722 | 732 | +29 | +4.1% | 15,800 |
| 2021/05/13 | 709 | 711 | 697 | 703 | -6 | -0.8% | 10,500 |
1001～
1050
件表示中 / 6475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 | 85,300円 | +4.4% | -9.0% | 3.17% | 9.81倍 | 0.41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 | 78,000円 | +4.4% | +22.4% | 3.08% | 10.06倍 | 0.72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 | 90,400円 | +0.2% | -18.0% | 2.65% | 15.29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 | 183,400円 | -0.3% | -25.3% | 2.45% | 8.08倍 | 0.27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 |
| 伏木運 | 171,500円 | +0.4% | -14.7% | 2.92% | 7.40倍 | 0.38倍 |
|
伏木港、富山新港等で紙製品やコンテナの港湾作業が中心。日ロ定期船も運航。客船クルーズも |
市場注目の銘柄
チャート関連のコラム
