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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 860 | 875 | 860 | 869 | -6 | -0.7% | 15,800 |
| 2024/07/22 | 871 | 877 | 870 | 875 | -2 | -0.2% | 5,700 |
| 2024/07/19 | 878 | 884 | 872 | 877 | -5 | -0.6% | 4,900 |
| 2024/07/18 | 874 | 882 | 874 | 882 | -1 | -0.1% | 9,900 |
| 2024/07/17 | 878 | 883 | 878 | 883 | +6 | +0.7% | 7,100 |
| 2024/07/16 | 882 | 887 | 875 | 877 | -27 | -3% | 21,900 |
| 2024/07/12 | 889 | 913 | 886 | 904 | +14 | +1.6% | 5,200 |
| 2024/07/11 | 881 | 896 | 881 | 890 | +15 | +1.7% | 4,300 |
| 2024/07/10 | 871 | 881 | 871 | 875 | ±0 | ±0% | 4,700 |
| 2024/07/09 | 882 | 892 | 866 | 875 | -7 | -0.8% | 10,600 |
| 2024/07/08 | 898 | 902 | 882 | 882 | -18 | -2% | 3,700 |
| 2024/07/05 | 917 | 917 | 900 | 900 | -15 | -1.6% | 6,000 |
| 2024/07/04 | 908 | 915 | 905 | 915 | +7 | +0.8% | 4,400 |
| 2024/07/03 | 911 | 916 | 906 | 908 | -8 | -0.9% | 5,200 |
| 2024/07/02 | 908 | 916 | 899 | 916 | +8 | +0.9% | 5,700 |
| 2024/07/01 | 906 | 908 | 898 | 908 | +4 | +0.4% | 3,100 |
| 2024/06/28 | 902 | 904 | 902 | 904 | +9 | +1% | 3,300 |
| 2024/06/27 | 904 | 904 | 895 | 895 | -9 | -1% | 3,500 |
| 2024/06/26 | 897 | 904 | 897 | 904 | +7 | +0.8% | 1,000 |
| 2024/06/25 | 895 | 902 | 895 | 897 | -1 | -0.1% | 9,700 |
| 2024/06/24 | 902 | 904 | 898 | 898 | -9 | -1% | 1,800 |
| 2024/06/21 | 886 | 910 | 886 | 907 | +14 | +1.6% | 5,200 |
| 2024/06/20 | 898 | 898 | 884 | 893 | -5 | -0.6% | 4,000 |
| 2024/06/19 | 890 | 901 | 889 | 898 | +8 | +0.9% | 3,300 |
| 2024/06/18 | 888 | 900 | 888 | 890 | +4 | +0.5% | 3,200 |
| 2024/06/17 | 901 | 903 | 866 | 886 | -21 | -2.3% | 28,500 |
| 2024/06/14 | 891 | 907 | 891 | 907 | +16 | +1.8% | 4,700 |
| 2024/06/13 | 912 | 915 | 891 | 891 | -21 | -2.3% | 7,100 |
| 2024/06/12 | 910 | 914 | 907 | 912 | +2 | +0.2% | 4,800 |
| 2024/06/11 | 911 | 920 | 910 | 910 | -1 | -0.1% | 9,000 |
| 2024/06/10 | 900 | 917 | 899 | 911 | +19 | +2.1% | 8,700 |
| 2024/06/07 | 904 | 904 | 892 | 892 | -12 | -1.3% | 2,300 |
| 2024/06/06 | 907 | 907 | 898 | 904 | -3 | -0.3% | 1,000 |
| 2024/06/05 | 902 | 907 | 900 | 907 | ±0 | ±0% | 1,100 |
| 2024/06/04 | 909 | 909 | 904 | 907 | +1 | +0.1% | 1,500 |
| 2024/06/03 | 896 | 906 | 892 | 906 | +10 | +1.1% | 5,700 |
| 2024/05/31 | 875 | 896 | 872 | 896 | +21 | +2.4% | 2,800 |
| 2024/05/30 | 862 | 875 | 860 | 875 | +17 | +2% | 5,500 |
| 2024/05/29 | 889 | 889 | 854 | 858 | -33 | -3.7% | 25,000 |
| 2024/05/28 | 870 | 899 | 864 | 891 | +21 | +2.4% | 13,700 |
| 2024/05/27 | 879 | 879 | 860 | 870 | -7 | -0.8% | 12,500 |
| 2024/05/24 | 850 | 884 | 831 | 877 | +26 | +3.1% | 23,500 |
| 2024/05/23 | 876 | 876 | 845 | 851 | -13 | -1.5% | 31,000 |
| 2024/05/22 | 889 | 891 | 864 | 864 | -27 | -3% | 46,800 |
| 2024/05/21 | 928 | 928 | 870 | 891 | -35 | -3.8% | 69,300 |
| 2024/05/20 | 921 | 932 | 921 | 926 | -1 | -0.1% | 7,300 |
| 2024/05/17 | 921 | 934 | 921 | 927 | -4 | -0.4% | 7,300 |
| 2024/05/16 | 938 | 938 | 921 | 931 | -7 | -0.7% | 10,700 |
| 2024/05/15 | 933 | 938 | 918 | 938 | +4 | +0.4% | 10,800 |
| 2024/05/14 | 926 | 934 | 920 | 934 | +8 | +0.9% | 8,800 |
201～
250
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 | 78,800円 | +4.4% | -9.0% | 3.43% | 9.00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 | 71,700円 | +4.4% | +22.4% | 3.35% | 9.23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 | 172,000円 | -0.3% | -25.3% | 2.62% | 7.55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 | 359,000円 | +2.0% | +1.9% | 3.20% | 9.77倍 | 0.89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
