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 |
|---|---|---|---|---|---|---|---|
| 2006/10/16 | 984 | 985 | 978 | 984 | +3 | +0.3% | 12,100 |
| 2006/10/13 | 991 | 992 | 971 | 981 | -4 | -0.4% | 19,400 |
| 2006/10/12 | 1,001 | 1,001 | 983 | 985 | -16 | -1.6% | 7,400 |
| 2006/10/11 | 1,000 | 1,004 | 1,000 | 1,001 | +1 | +0.1% | 8,400 |
| 2006/10/10 | 990 | 1,000 | 980 | 1,000 | -4 | -0.4% | 4,000 |
| 2006/10/06 | 1,022 | 1,027 | 1,002 | 1,004 | -29 | -2.8% | 19,100 |
| 2006/10/05 | 1,034 | 1,035 | 1,030 | 1,033 | -4 | -0.4% | 5,500 |
| 2006/10/04 | 1,044 | 1,044 | 1,036 | 1,037 | -9 | -0.9% | 6,800 |
| 2006/10/03 | 1,056 | 1,056 | 1,046 | 1,046 | -11 | -1% | 4,300 |
| 2006/10/02 | 1,060 | 1,062 | 1,057 | 1,057 | +5 | +0.5% | 2,200 |
| 2006/09/29 | 1,072 | 1,080 | 1,052 | 1,052 | -12 | -1.1% | 1,900 |
| 2006/09/28 | 1,066 | 1,067 | 1,050 | 1,064 | -2 | -0.2% | 6,900 |
| 2006/09/27 | 1,066 | 1,066 | 1,060 | 1,066 | -1 | -0.1% | 1,300 |
| 2006/09/26 | 1,068 | 1,068 | 1,060 | 1,067 | -1 | -0.1% | 3,000 |
| 2006/09/25 | 1,095 | 1,095 | 1,068 | 1,068 | -10 | -0.9% | 4,100 |
| 2006/09/22 | 1,088 | 1,088 | 1,071 | 1,078 | +5 | +0.5% | 3,400 |
| 2006/09/21 | 1,090 | 1,090 | 1,060 | 1,073 | -22 | -2% | 4,400 |
| 2006/09/20 | 1,100 | 1,100 | 1,095 | 1,095 | -5 | -0.5% | 4,300 |
| 2006/09/19 | 1,110 | 1,115 | 1,100 | 1,100 | -10 | -0.9% | 9,300 |
| 2006/09/15 | 1,120 | 1,120 | 1,105 | 1,110 | -10 | -0.9% | 9,500 |
| 2006/09/14 | 1,116 | 1,120 | 1,114 | 1,120 | ±0 | ±0% | 5,200 |
| 2006/09/13 | 1,130 | 1,130 | 1,120 | 1,120 | -10 | -0.9% | 5,600 |
| 2006/09/12 | 1,135 | 1,135 | 1,128 | 1,130 | ±0 | ±0% | 5,700 |
| 2006/09/11 | 1,131 | 1,133 | 1,128 | 1,130 | -5 | -0.4% | 4,900 |
| 2006/09/08 | 1,130 | 1,135 | 1,130 | 1,135 | -4 | -0.4% | 1,400 |
| 2006/09/07 | 1,132 | 1,139 | 1,130 | 1,139 | +9 | +0.8% | 2,900 |
| 2006/09/06 | 1,133 | 1,138 | 1,130 | 1,130 | -7 | -0.6% | 5,900 |
| 2006/09/05 | 1,130 | 1,137 | 1,130 | 1,137 | +7 | +0.6% | 4,800 |
| 2006/09/04 | 1,130 | 1,131 | 1,130 | 1,130 | ±0 | ±0% | 4,400 |
| 2006/09/01 | 1,135 | 1,135 | 1,130 | 1,130 | -1 | -0.1% | 2,600 |
| 2006/08/31 | 1,130 | 1,140 | 1,130 | 1,131 | +1 | +0.1% | 6,000 |
| 2006/08/30 | 1,130 | 1,131 | 1,130 | 1,130 | ±0 | ±0% | 3,800 |
| 2006/08/29 | 1,131 | 1,133 | 1,129 | 1,130 | - | - | 6,500 |
| 2006/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/25 | 1,148 | 1,148 | 1,130 | 1,140 | +9 | +0.8% | 10,900 |
| 2006/08/24 | 1,135 | 1,140 | 1,127 | 1,131 | -4 | -0.4% | 3,700 |
| 2006/08/23 | 1,159 | 1,159 | 1,135 | 1,135 | -5 | -0.4% | 7,200 |
| 2006/08/22 | 1,140 | 1,141 | 1,099 | 1,140 | ±0 | ±0% | 16,900 |
| 2006/08/21 | 1,140 | 1,150 | 1,140 | 1,140 | -20 | -1.7% | 10,200 |
| 2006/08/18 | 1,170 | 1,173 | 1,160 | 1,160 | -15 | -1.3% | 4,000 |
| 2006/08/17 | 1,161 | 1,185 | 1,161 | 1,175 | +17 | +1.5% | 9,200 |
| 2006/08/16 | 1,151 | 1,165 | 1,151 | 1,158 | +7 | +0.6% | 9,400 |
| 2006/08/15 | 1,137 | 1,162 | 1,137 | 1,151 | +21 | +1.9% | 12,100 |
| 2006/08/14 | 1,121 | 1,130 | 1,120 | 1,130 | +10 | +0.9% | 1,500 |
| 2006/08/11 | 1,122 | 1,130 | 1,120 | 1,120 | ±0 | ±0% | 5,100 |
| 2006/08/10 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 800 |
| 2006/08/09 | 1,128 | 1,128 | 1,120 | 1,120 | -8 | -0.7% | 2,800 |
| 2006/08/08 | 1,130 | 1,130 | 1,120 | 1,128 | +8 | +0.7% | 5,100 |
| 2006/08/07 | 1,120 | 1,126 | 1,120 | 1,120 | -2 | -0.2% | 2,700 |
| 2006/08/04 | 1,130 | 1,130 | 1,122 | 1,122 | -4 | -0.4% | 1,000 |
4551～
4600
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
