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 |
|---|---|---|---|---|---|---|---|
| 2007/08/29 | 1,020 | 1,027 | 1,020 | 1,025 | +4 | +0.4% | 1,800 |
| 2007/08/28 | 1,035 | 1,035 | 1,021 | 1,021 | -12 | -1.2% | 3,000 |
| 2007/08/27 | 1,029 | 1,045 | 1,029 | 1,033 | +4 | +0.4% | 1,700 |
| 2007/08/24 | 1,030 | 1,030 | 1,026 | 1,029 | +13 | +1.3% | 3,000 |
| 2007/08/23 | 1,027 | 1,030 | 1,016 | 1,016 | -14 | -1.4% | 6,900 |
| 2007/08/22 | 1,030 | 1,030 | 1,024 | 1,030 | +6 | +0.6% | 600 |
| 2007/08/21 | 1,003 | 1,028 | 1,003 | 1,024 | +22 | +2.2% | 4,500 |
| 2007/08/20 | 1,010 | 1,019 | 1,000 | 1,002 | +1 | +0.1% | 8,700 |
| 2007/08/17 | 1,036 | 1,040 | 1,000 | 1,001 | -35 | -3.4% | 4,200 |
| 2007/08/16 | 1,050 | 1,050 | 1,010 | 1,036 | -14 | -1.3% | 5,600 |
| 2007/08/15 | 1,067 | 1,067 | 1,050 | 1,050 | +2 | +0.2% | 12,100 |
| 2007/08/14 | 1,040 | 1,048 | 1,040 | 1,048 | +8 | +0.8% | 1,200 |
| 2007/08/13 | 1,038 | 1,040 | 1,036 | 1,040 | -1 | -0.1% | 1,400 |
| 2007/08/10 | 1,040 | 1,053 | 1,037 | 1,041 | -6 | -0.6% | 11,900 |
| 2007/08/09 | 1,103 | 1,114 | 1,030 | 1,047 | -61 | -5.5% | 11,500 |
| 2007/08/08 | 1,108 | 1,110 | 1,100 | 1,108 | -8 | -0.7% | 3,100 |
| 2007/08/07 | 1,144 | 1,144 | 1,105 | 1,116 | -33 | -2.9% | 3,000 |
| 2007/08/06 | 1,127 | 1,149 | 1,127 | 1,149 | +2 | +0.2% | 2,300 |
| 2007/08/03 | 1,157 | 1,160 | 1,147 | 1,147 | -7 | -0.6% | 2,000 |
| 2007/08/02 | 1,155 | 1,167 | 1,154 | 1,154 | -5 | -0.4% | 3,700 |
| 2007/08/01 | 1,175 | 1,175 | 1,155 | 1,159 | -9 | -0.8% | 2,500 |
| 2007/07/31 | 1,170 | 1,181 | 1,114 | 1,168 | +18 | +1.6% | 6,400 |
| 2007/07/30 | 1,133 | 1,150 | 1,130 | 1,150 | +11 | +1% | 13,500 |
| 2007/07/27 | 1,133 | 1,150 | 1,121 | 1,139 | -11 | -1% | 6,300 |
| 2007/07/26 | 1,174 | 1,174 | 1,150 | 1,150 | ±0 | ±0% | 7,500 |
| 2007/07/25 | 1,138 | 1,153 | 1,130 | 1,150 | -14 | -1.2% | 4,800 |
| 2007/07/24 | 1,169 | 1,169 | 1,150 | 1,164 | -11 | -0.9% | 11,600 |
| 2007/07/23 | 1,186 | 1,186 | 1,170 | 1,175 | -16 | -1.3% | 3,000 |
| 2007/07/20 | 1,194 | 1,201 | 1,191 | 1,191 | -10 | -0.8% | 3,400 |
| 2007/07/19 | 1,191 | 1,202 | 1,189 | 1,201 | +13 | +1.1% | 8,800 |
| 2007/07/18 | 1,202 | 1,202 | 1,187 | 1,188 | -14 | -1.2% | 14,200 |
| 2007/07/17 | 1,214 | 1,214 | 1,200 | 1,202 | -7 | -0.6% | 12,000 |
| 2007/07/13 | 1,204 | 1,209 | 1,200 | 1,209 | +16 | +1.3% | 6,600 |
| 2007/07/12 | 1,199 | 1,203 | 1,190 | 1,193 | +7 | +0.6% | 5,900 |
| 2007/07/11 | 1,205 | 1,205 | 1,185 | 1,186 | -19 | -1.6% | 3,800 |
| 2007/07/10 | 1,201 | 1,206 | 1,195 | 1,205 | -5 | -0.4% | 15,600 |
| 2007/07/09 | 1,210 | 1,213 | 1,207 | 1,210 | -5 | -0.4% | 6,200 |
| 2007/07/06 | 1,215 | 1,215 | 1,205 | 1,215 | ±0 | ±0% | 7,600 |
| 2007/07/05 | 1,210 | 1,215 | 1,203 | 1,215 | +11 | +0.9% | 3,100 |
| 2007/07/04 | 1,213 | 1,216 | 1,204 | 1,204 | -11 | -0.9% | 4,800 |
| 2007/07/03 | 1,202 | 1,216 | 1,201 | 1,215 | +5 | +0.4% | 3,400 |
| 2007/07/02 | 1,217 | 1,217 | 1,210 | 1,210 | -7 | -0.6% | 5,700 |
| 2007/06/29 | 1,218 | 1,218 | 1,214 | 1,217 | +5 | +0.4% | 4,000 |
| 2007/06/28 | 1,203 | 1,215 | 1,198 | 1,212 | +9 | +0.7% | 11,600 |
| 2007/06/27 | 1,204 | 1,204 | 1,200 | 1,203 | ±0 | ±0% | 4,200 |
| 2007/06/26 | 1,205 | 1,205 | 1,199 | 1,203 | +5 | +0.4% | 3,600 |
| 2007/06/25 | 1,206 | 1,206 | 1,198 | 1,198 | -10 | -0.8% | 6,800 |
| 2007/06/22 | 1,210 | 1,210 | 1,200 | 1,208 | -2 | -0.2% | 8,400 |
| 2007/06/21 | 1,200 | 1,211 | 1,200 | 1,210 | +7 | +0.6% | 13,500 |
| 2007/06/20 | 1,218 | 1,218 | 1,197 | 1,203 | -14 | -1.2% | 14,900 |
4401～
4450
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
