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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 534 | 540 | 533 | 537 | -4 | -0.7% | 4,000 |
| 2010/08/31 | 553 | 553 | 541 | 541 | -13 | -2.3% | 2,900 |
| 2010/08/30 | 555 | 557 | 550 | 554 | -1 | -0.2% | 2,200 |
| 2010/08/27 | 547 | 555 | 540 | 555 | +7 | +1.3% | 3,700 |
| 2010/08/26 | 531 | 548 | 531 | 548 | +16 | +3% | 3,500 |
| 2010/08/25 | 539 | 539 | 528 | 532 | -7 | -1.3% | 2,000 |
| 2010/08/24 | 525 | 539 | 525 | 539 | +4 | +0.7% | 3,200 |
| 2010/08/23 | 548 | 548 | 533 | 535 | -11 | -2% | 2,300 |
| 2010/08/20 | 551 | 551 | 545 | 546 | -5 | -0.9% | 800 |
| 2010/08/19 | 558 | 558 | 550 | 551 | -7 | -1.3% | 1,800 |
| 2010/08/18 | 546 | 558 | 546 | 558 | +7 | +1.3% | 1,900 |
| 2010/08/17 | 556 | 558 | 550 | 551 | -5 | -0.9% | 3,400 |
| 2010/08/16 | 550 | 558 | 548 | 556 | +6 | +1.1% | 4,900 |
| 2010/08/13 | 535 | 558 | 535 | 550 | +10 | +1.9% | 3,900 |
| 2010/08/12 | 542 | 544 | 535 | 540 | -2 | -0.4% | 4,800 |
| 2010/08/11 | 555 | 555 | 542 | 542 | -13 | -2.3% | 2,800 |
| 2010/08/10 | 563 | 563 | 551 | 555 | -5 | -0.9% | 2,500 |
| 2010/08/09 | 562 | 563 | 558 | 560 | -2 | -0.4% | 1,500 |
| 2010/08/06 | 552 | 562 | 551 | 562 | +12 | +2.2% | 1,300 |
| 2010/08/05 | 551 | 558 | 550 | 550 | ±0 | ±0% | 1,300 |
| 2010/08/04 | 557 | 557 | 548 | 550 | -10 | -1.8% | 2,300 |
| 2010/08/03 | 563 | 563 | 557 | 560 | -1 | -0.2% | 1,600 |
| 2010/08/02 | 556 | 565 | 556 | 561 | +5 | +0.9% | 500 |
| 2010/07/30 | 566 | 566 | 556 | 556 | -5 | -0.9% | 2,900 |
| 2010/07/29 | 566 | 566 | 557 | 561 | -5 | -0.9% | 1,600 |
| 2010/07/28 | 560 | 566 | 559 | 566 | +1 | +0.2% | 4,700 |
| 2010/07/27 | 555 | 566 | 555 | 565 | +9 | +1.6% | 2,700 |
| 2010/07/26 | 564 | 564 | 551 | 556 | +12 | +2.2% | 5,900 |
| 2010/07/23 | 541 | 548 | 540 | 544 | +6 | +1.1% | 4,700 |
| 2010/07/22 | 531 | 540 | 530 | 538 | +7 | +1.3% | 3,300 |
| 2010/07/21 | 541 | 541 | 531 | 531 | -10 | -1.8% | 2,200 |
| 2010/07/20 | 540 | 541 | 540 | 541 | -3 | -0.6% | 1,600 |
| 2010/07/16 | 540 | 547 | 540 | 544 | +7 | +1.3% | 1,600 |
| 2010/07/15 | 565 | 567 | 537 | 537 | -22 | -3.9% | 13,400 |
| 2010/07/14 | 550 | 559 | 550 | 559 | +13 | +2.4% | 2,100 |
| 2010/07/13 | 554 | 557 | 546 | 546 | -8 | -1.4% | 4,000 |
| 2010/07/12 | 562 | 562 | 554 | 554 | -8 | -1.4% | 3,000 |
| 2010/07/09 | 560 | 562 | 553 | 562 | +3 | +0.5% | 2,200 |
| 2010/07/08 | 557 | 560 | 557 | 559 | +6 | +1.1% | 1,200 |
| 2010/07/07 | 554 | 555 | 553 | 553 | -6 | -1.1% | 1,500 |
| 2010/07/06 | 551 | 559 | 551 | 559 | +5 | +0.9% | 1,900 |
| 2010/07/05 | 552 | 555 | 552 | 554 | -6 | -1.1% | 1,200 |
| 2010/07/02 | 568 | 568 | 557 | 560 | ±0 | ±0% | 2,800 |
| 2010/07/01 | 561 | 561 | 552 | 560 | -1 | -0.2% | 2,200 |
| 2010/06/30 | 558 | 561 | 552 | 561 | +3 | +0.5% | 1,500 |
| 2010/06/29 | 562 | 562 | 557 | 558 | +1 | +0.2% | 1,800 |
| 2010/06/28 | 554 | 563 | 554 | 557 | -5 | -0.9% | 1,400 |
| 2010/06/25 | 572 | 572 | 562 | 562 | ±0 | ±0% | 2,400 |
| 2010/06/24 | 551 | 565 | 551 | 562 | +6 | +1.1% | 900 |
| 2010/06/23 | 551 | 567 | 551 | 556 | -14 | -2.5% | 3,000 |
3601～
3650
件表示中 / 6412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 | 78,300円 | +4.4% | -9.0% | 3.45% | 8.95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 | 71,600円 | +4.4% | +22.4% | 3.35% | 9.22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 | 88,000円 | +2.2% | +4.1% | - | - | - |
|
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 | 174,100円 | -0.3% | -25.3% | 2.58% | 7.64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 |
| 伏木運 | 160,600円 | +0.5% | +48.5% | 3.11% | 6.40倍 | 0.37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
