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 |
|---|---|---|---|---|---|---|---|
| 2009/03/30 | 545 | 545 | 538 | 538 | -7 | -1.3% | 5,500 |
| 2009/03/27 | 540 | 545 | 536 | 545 | -5 | -0.9% | 2,500 |
| 2009/03/26 | 540 | 550 | 534 | 550 | ±0 | ±0% | 3,300 |
| 2009/03/25 | 537 | 550 | 531 | 550 | +19 | +3.6% | 7,200 |
| 2009/03/24 | 533 | 535 | 522 | 531 | +16 | +3.1% | 6,300 |
| 2009/03/23 | 503 | 515 | 489 | 515 | +20 | +4% | 4,700 |
| 2009/03/19 | 507 | 507 | 492 | 495 | -12 | -2.4% | 4,300 |
| 2009/03/18 | 510 | 520 | 506 | 507 | -3 | -0.6% | 3,900 |
| 2009/03/17 | 520 | 520 | 500 | 510 | -13 | -2.5% | 3,000 |
| 2009/03/16 | 530 | 530 | 513 | 523 | +23 | +4.6% | 5,600 |
| 2009/03/13 | 477 | 506 | 477 | 500 | +8 | +1.6% | 10,500 |
| 2009/03/12 | 513 | 513 | 490 | 492 | -11 | -2.2% | 4,800 |
| 2009/03/11 | 519 | 519 | 500 | 503 | +6 | +1.2% | 5,000 |
| 2009/03/10 | 485 | 503 | 485 | 497 | +7 | +1.4% | 28,300 |
| 2009/03/09 | 487 | 492 | 486 | 490 | +3 | +0.6% | 2,400 |
| 2009/03/06 | 480 | 496 | 479 | 487 | -11 | -2.2% | 5,200 |
| 2009/03/05 | 489 | 499 | 485 | 498 | +19 | +4% | 6,200 |
| 2009/03/04 | 474 | 479 | 473 | 479 | -5 | -1% | 3,100 |
| 2009/03/03 | 473 | 484 | 473 | 484 | -3 | -0.6% | 1,000 |
| 2009/03/02 | 477 | 487 | 476 | 487 | -5 | -1% | 1,100 |
| 2009/02/27 | 492 | 492 | 491 | 492 | ±0 | ±0% | 2,300 |
| 2009/02/26 | 489 | 492 | 483 | 492 | +4 | +0.8% | 4,100 |
| 2009/02/25 | 492 | 492 | 482 | 488 | ±0 | ±0% | 3,100 |
| 2009/02/24 | 480 | 488 | 480 | 488 | -2 | -0.4% | 1,700 |
| 2009/02/23 | 489 | 490 | 488 | 490 | -4 | -0.8% | 1,500 |
| 2009/02/20 | 497 | 497 | 491 | 494 | +7 | +1.4% | 1,900 |
| 2009/02/19 | 495 | 495 | 485 | 487 | -8 | -1.6% | 2,800 |
| 2009/02/18 | 493 | 497 | 493 | 495 | +2 | +0.4% | 1,900 |
| 2009/02/17 | 487 | 494 | 487 | 493 | -2 | -0.4% | 900 |
| 2009/02/16 | 484 | 495 | 483 | 495 | +14 | +2.9% | 3,600 |
| 2009/02/13 | 480 | 483 | 477 | 481 | +4 | +0.8% | 4,100 |
| 2009/02/12 | 484 | 484 | 476 | 477 | -7 | -1.4% | 3,800 |
| 2009/02/10 | 495 | 499 | 484 | 484 | -11 | -2.2% | 2,600 |
| 2009/02/09 | 493 | 500 | 493 | 495 | -17 | -3.3% | 2,000 |
| 2009/02/06 | 516 | 516 | 507 | 512 | -4 | -0.8% | 1,300 |
| 2009/02/05 | 524 | 524 | 516 | 516 | +2 | +0.4% | 3,200 |
| 2009/02/04 | 511 | 522 | 511 | 514 | +1 | +0.2% | 1,500 |
| 2009/02/03 | 511 | 529 | 511 | 513 | -3 | -0.6% | 1,700 |
| 2009/02/02 | 528 | 528 | 511 | 516 | -32 | -5.8% | 4,700 |
| 2009/01/30 | 556 | 556 | 539 | 548 | -1 | -0.2% | 9,300 |
| 2009/01/29 | 555 | 555 | 544 | 549 | +4 | +0.7% | 3,100 |
| 2009/01/28 | 548 | 548 | 542 | 545 | -2 | -0.4% | 2,000 |
| 2009/01/27 | 551 | 554 | 542 | 547 | +6 | +1.1% | 1,100 |
| 2009/01/26 | 541 | 549 | 540 | 541 | +8 | +1.5% | 2,800 |
| 2009/01/23 | 553 | 553 | 530 | 533 | ±0 | ±0% | 3,100 |
| 2009/01/22 | 523 | 543 | 523 | 533 | ±0 | ±0% | 300 |
| 2009/01/21 | 525 | 550 | 525 | 533 | -12 | -2.2% | 3,200 |
| 2009/01/20 | 543 | 545 | 543 | 545 | -8 | -1.4% | 1,000 |
| 2009/01/19 | 545 | 575 | 545 | 553 | +11 | +2% | 1,200 |
| 2009/01/16 | 535 | 547 | 535 | 542 | +6 | +1.1% | 2,400 |
3951～
4000
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
