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 |
|---|---|---|---|---|---|---|---|
| 2007/11/12 | 974 | 974 | 940 | 965 | -11 | -1.1% | 5,300 |
| 2007/11/09 | 982 | 987 | 974 | 976 | +3 | +0.3% | 5,000 |
| 2007/11/08 | 994 | 994 | 973 | 973 | -23 | -2.3% | 4,600 |
| 2007/11/07 | 999 | 999 | 992 | 996 | -1 | -0.1% | 3,500 |
| 2007/11/06 | 987 | 997 | 987 | 997 | +19 | +1.9% | 2,600 |
| 2007/11/05 | 979 | 985 | 978 | 978 | -11 | -1.1% | 1,800 |
| 2007/11/02 | 992 | 999 | 980 | 989 | -11 | -1.1% | 3,100 |
| 2007/11/01 | 1,000 | 1,000 | 992 | 1,000 | +8 | +0.8% | 3,900 |
| 2007/10/31 | 978 | 995 | 978 | 992 | +15 | +1.5% | 3,300 |
| 2007/10/30 | 987 | 997 | 976 | 977 | -20 | -2% | 5,800 |
| 2007/10/29 | 994 | 1,000 | 985 | 997 | +13 | +1.3% | 5,700 |
| 2007/10/26 | 1,000 | 1,000 | 980 | 984 | +7 | +0.7% | 4,400 |
| 2007/10/25 | 974 | 985 | 974 | 977 | +2 | +0.2% | 1,700 |
| 2007/10/24 | 982 | 991 | 974 | 975 | -17 | -1.7% | 2,700 |
| 2007/10/23 | 964 | 1,000 | 964 | 992 | +18 | +1.8% | 4,900 |
| 2007/10/22 | 952 | 974 | 952 | 974 | -26 | -2.6% | 1,200 |
| 2007/10/19 | 996 | 1,000 | 995 | 1,000 | +3 | +0.3% | 6,300 |
| 2007/10/18 | 996 | 1,003 | 990 | 997 | +1 | +0.1% | 1,100 |
| 2007/10/17 | 1,002 | 1,002 | 996 | 996 | -19 | -1.9% | 2,100 |
| 2007/10/16 | 1,025 | 1,026 | 1,015 | 1,015 | -10 | -1% | 1,700 |
| 2007/10/15 | 1,039 | 1,040 | 1,018 | 1,025 | ±0 | ±0% | 2,800 |
| 2007/10/12 | 1,018 | 1,050 | 1,018 | 1,025 | +8 | +0.8% | 6,100 |
| 2007/10/11 | 1,006 | 1,017 | 1,004 | 1,017 | +13 | +1.3% | 5,700 |
| 2007/10/10 | 1,018 | 1,018 | 1,002 | 1,004 | +3 | +0.3% | 2,100 |
| 2007/10/09 | 1,000 | 1,013 | 1,000 | 1,001 | +1 | +0.1% | 4,100 |
| 2007/10/05 | 1,003 | 1,003 | 995 | 1,000 | -3 | -0.3% | 2,700 |
| 2007/10/04 | 1,005 | 1,005 | 1,003 | 1,003 | +3 | +0.3% | 600 |
| 2007/10/03 | 1,000 | 1,000 | 990 | 1,000 | ±0 | ±0% | 1,800 |
| 2007/10/02 | 1,000 | 1,002 | 989 | 1,000 | +20 | +2% | 3,600 |
| 2007/10/01 | 986 | 986 | 975 | 980 | +1 | +0.1% | 3,500 |
| 2007/09/28 | 965 | 983 | 955 | 979 | +24 | +2.5% | 3,700 |
| 2007/09/27 | 935 | 955 | 934 | 955 | +23 | +2.5% | 2,300 |
| 2007/09/26 | 932 | 940 | 932 | 932 | -5 | -0.5% | 6,900 |
| 2007/09/25 | 998 | 1,001 | 937 | 937 | -72 | -7.1% | 11,600 |
| 2007/09/21 | 999 | 1,009 | 996 | 1,009 | +20 | +2% | 4,800 |
| 2007/09/20 | 1,024 | 1,024 | 989 | 989 | -9 | -0.9% | 3,500 |
| 2007/09/19 | 980 | 1,019 | 980 | 998 | +17 | +1.7% | 7,400 |
| 2007/09/18 | 1,001 | 1,001 | 980 | 981 | -21 | -2.1% | 10,500 |
| 2007/09/14 | 1,020 | 1,020 | 1,002 | 1,002 | -8 | -0.8% | 6,900 |
| 2007/09/13 | 1,024 | 1,024 | 1,003 | 1,010 | -14 | -1.4% | 4,700 |
| 2007/09/12 | 1,010 | 1,098 | 1,004 | 1,024 | +18 | +1.8% | 4,100 |
| 2007/09/11 | 988 | 1,010 | 988 | 1,006 | +8 | +0.8% | 4,100 |
| 2007/09/10 | 1,013 | 1,013 | 971 | 998 | -21 | -2.1% | 5,700 |
| 2007/09/07 | 1,029 | 1,029 | 1,013 | 1,019 | -10 | -1% | 1,800 |
| 2007/09/06 | 1,022 | 1,042 | 1,020 | 1,029 | -20 | -1.9% | 1,700 |
| 2007/09/05 | 1,046 | 1,050 | 1,045 | 1,049 | -4 | -0.4% | 2,000 |
| 2007/09/04 | 1,057 | 1,057 | 1,042 | 1,053 | +5 | +0.5% | 2,500 |
| 2007/09/03 | 1,041 | 1,048 | 1,041 | 1,048 | +16 | +1.6% | 1,200 |
| 2007/08/31 | 1,042 | 1,042 | 1,030 | 1,032 | +2 | +0.2% | 3,700 |
| 2007/08/30 | 1,028 | 1,030 | 1,015 | 1,030 | +5 | +0.5% | 2,500 |
4351～
4400
件表示中 / 6477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 | 85,100円 | +4.4% | -9.0% | 3.17% | 9.79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 | 89,200円 | +0.2% | -18.0% | 2.69% | 15.09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 | 180,900円 | -0.3% | -25.3% | - | - | - |
|
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 | 174,700円 | +0.4% | -14.7% | 2.86% | 7.54倍 | 0.39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
