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 |
|---|---|---|---|---|---|---|---|
| 2009/05/22 | 545 | 545 | 541 | 541 | -4 | -0.7% | 1,200 |
| 2009/05/21 | 543 | 549 | 541 | 545 | +2 | +0.4% | 1,900 |
| 2009/05/20 | 535 | 550 | 530 | 543 | +2 | +0.4% | 6,400 |
| 2009/05/19 | 547 | 549 | 535 | 541 | +1 | +0.2% | 3,500 |
| 2009/05/18 | 510 | 548 | 510 | 540 | +35 | +6.9% | 15,300 |
| 2009/05/15 | 505 | 507 | 505 | 505 | +5 | +1% | 2,700 |
| 2009/05/14 | 502 | 504 | 495 | 500 | -2 | -0.4% | 6,100 |
| 2009/05/13 | 509 | 509 | 499 | 502 | ±0 | ±0% | 4,800 |
| 2009/05/12 | 508 | 509 | 496 | 502 | -2 | -0.4% | 4,900 |
| 2009/05/11 | 500 | 507 | 500 | 504 | +11 | +2.2% | 1,200 |
| 2009/05/08 | 503 | 503 | 492 | 493 | +5 | +1% | 2,900 |
| 2009/05/07 | 488 | 506 | 488 | 488 | ±0 | ±0% | 4,600 |
| 2009/05/01 | 496 | 496 | 486 | 488 | +2 | +0.4% | 2,700 |
| 2009/04/30 | 493 | 493 | 485 | 486 | +6 | +1.3% | 2,000 |
| 2009/04/28 | 482 | 487 | 480 | 480 | -1 | -0.2% | 2,700 |
| 2009/04/27 | 480 | 481 | 480 | 481 | +1 | +0.2% | 700 |
| 2009/04/24 | 487 | 487 | 480 | 480 | +8 | +1.7% | 2,800 |
| 2009/04/23 | 473 | 480 | 471 | 472 | -6 | -1.3% | 2,200 |
| 2009/04/22 | 486 | 487 | 476 | 478 | -12 | -2.4% | 3,400 |
| 2009/04/21 | 495 | 495 | 486 | 490 | -9 | -1.8% | 1,100 |
| 2009/04/20 | 496 | 499 | 496 | 499 | +6 | +1.2% | 600 |
| 2009/04/17 | 495 | 495 | 492 | 493 | +3 | +0.6% | 1,700 |
| 2009/04/16 | 492 | 492 | 488 | 490 | -2 | -0.4% | 2,400 |
| 2009/04/15 | 487 | 492 | 487 | 492 | +2 | +0.4% | 3,800 |
| 2009/04/14 | 487 | 492 | 484 | 490 | +2 | +0.4% | 8,300 |
| 2009/04/13 | 487 | 488 | 487 | 488 | ±0 | ±0% | 1,300 |
| 2009/04/10 | 489 | 493 | 487 | 488 | -6 | -1.2% | 5,900 |
| 2009/04/09 | 490 | 494 | 490 | 494 | +2 | +0.4% | 800 |
| 2009/04/08 | 490 | 494 | 489 | 492 | ±0 | ±0% | 5,600 |
| 2009/04/07 | 500 | 500 | 492 | 492 | -12 | -2.4% | 4,600 |
| 2009/04/06 | 530 | 530 | 502 | 504 | -6 | -1.2% | 4,200 |
| 2009/04/03 | 501 | 510 | 501 | 510 | +3 | +0.6% | 1,800 |
| 2009/04/02 | 506 | 515 | 501 | 507 | +1 | +0.2% | 4,300 |
| 2009/04/01 | 547 | 547 | 500 | 506 | -15 | -2.9% | 6,500 |
| 2009/03/31 | 528 | 528 | 520 | 521 | -17 | -3.2% | 6,000 |
| 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 |
3951～
4000
件表示中 / 6447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 | 81,700円 | +4.4% | -9.0% | 3.30% | 9.33倍 | 0.39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 | 75,700円 | +4.4% | +22.4% | 3.17% | 9.75倍 | 0.69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 | 87,700円 | +2.2% | +4.1% | 2.74% | 12.36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 | 180,500円 | -0.3% | -25.3% | 2.49% | 7.92倍 | 0.26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 | 358,500円 | +2.0% | +1.9% | 3.21% | 9.75倍 | 0.88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
