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 |
|---|---|---|---|---|---|---|---|
| 2006/05/24 | 1,151 | 1,160 | 1,150 | 1,160 | +4 | +0.3% | 16,200 |
| 2006/05/23 | 1,161 | 1,171 | 1,151 | 1,156 | -32 | -2.7% | 14,500 |
| 2006/05/22 | 1,189 | 1,212 | 1,188 | 1,188 | +16 | +1.4% | 7,400 |
| 2006/05/19 | 1,154 | 1,172 | 1,153 | 1,172 | -18 | -1.5% | 10,600 |
| 2006/05/18 | 1,153 | 1,200 | 1,130 | 1,190 | -23 | -1.9% | 16,000 |
| 2006/05/17 | 1,200 | 1,214 | 1,195 | 1,213 | -2 | -0.2% | 20,300 |
| 2006/05/16 | 1,245 | 1,245 | 1,215 | 1,215 | -30 | -2.4% | 8,900 |
| 2006/05/15 | 1,230 | 1,245 | 1,226 | 1,245 | -2 | -0.2% | 7,300 |
| 2006/05/12 | 1,260 | 1,260 | 1,231 | 1,247 | -13 | -1% | 8,300 |
| 2006/05/11 | 1,260 | 1,270 | 1,260 | 1,260 | ±0 | ±0% | 5,100 |
| 2006/05/10 | 1,262 | 1,266 | 1,260 | 1,260 | -5 | -0.4% | 7,600 |
| 2006/05/09 | 1,260 | 1,265 | 1,251 | 1,265 | +5 | +0.4% | 5,200 |
| 2006/05/08 | 1,276 | 1,280 | 1,253 | 1,260 | -16 | -1.3% | 14,700 |
| 2006/05/02 | 1,278 | 1,280 | 1,270 | 1,276 | ±0 | ±0% | 12,500 |
| 2006/05/01 | 1,290 | 1,295 | 1,276 | 1,276 | -34 | -2.6% | 16,900 |
| 2006/04/28 | 1,318 | 1,318 | 1,291 | 1,310 | -8 | -0.6% | 5,000 |
| 2006/04/27 | 1,300 | 1,325 | 1,300 | 1,318 | +18 | +1.4% | 7,800 |
| 2006/04/26 | 1,315 | 1,315 | 1,290 | 1,300 | +5 | +0.4% | 4,900 |
| 2006/04/25 | 1,318 | 1,318 | 1,290 | 1,295 | -15 | -1.1% | 2,600 |
| 2006/04/24 | 1,312 | 1,320 | 1,300 | 1,310 | -5 | -0.4% | 12,100 |
| 2006/04/21 | 1,330 | 1,330 | 1,315 | 1,315 | -15 | -1.1% | 9,600 |
| 2006/04/20 | 1,321 | 1,330 | 1,312 | 1,330 | +8 | +0.6% | 4,100 |
| 2006/04/19 | 1,321 | 1,327 | 1,321 | 1,322 | +1 | +0.1% | 2,100 |
| 2006/04/18 | 1,319 | 1,330 | 1,311 | 1,321 | -9 | -0.7% | 4,700 |
| 2006/04/17 | 1,346 | 1,346 | 1,330 | 1,330 | -13 | -1% | 10,400 |
| 2006/04/14 | 1,348 | 1,349 | 1,335 | 1,343 | +8 | +0.6% | 2,400 |
| 2006/04/13 | 1,350 | 1,350 | 1,335 | 1,335 | -15 | -1.1% | 8,200 |
| 2006/04/12 | 1,349 | 1,350 | 1,335 | 1,350 | ±0 | ±0% | 6,000 |
| 2006/04/11 | 1,346 | 1,352 | 1,340 | 1,350 | +4 | +0.3% | 12,000 |
| 2006/04/10 | 1,330 | 1,348 | 1,325 | 1,346 | +27 | +2% | 9,700 |
| 2006/04/07 | 1,320 | 1,330 | 1,318 | 1,319 | -6 | -0.5% | 11,700 |
| 2006/04/06 | 1,340 | 1,340 | 1,325 | 1,325 | -10 | -0.7% | 7,900 |
| 2006/04/05 | 1,348 | 1,349 | 1,335 | 1,335 | -6 | -0.4% | 5,500 |
| 2006/04/04 | 1,339 | 1,350 | 1,339 | 1,341 | +3 | +0.2% | 12,700 |
| 2006/04/03 | 1,318 | 1,338 | 1,314 | 1,338 | +21 | +1.6% | 25,300 |
| 2006/03/31 | 1,319 | 1,328 | 1,316 | 1,317 | -3 | -0.2% | 10,300 |
| 2006/03/30 | 1,320 | 1,327 | 1,318 | 1,320 | +4 | +0.3% | 15,200 |
| 2006/03/29 | 1,315 | 1,320 | 1,313 | 1,316 | -14 | -1.1% | 7,000 |
| 2006/03/28 | 1,313 | 1,330 | 1,312 | 1,330 | -5 | -0.4% | 2,700 |
| 2006/03/27 | 1,343 | 1,344 | 1,335 | 1,335 | -9 | -0.7% | 11,300 |
| 2006/03/24 | 1,348 | 1,348 | 1,325 | 1,344 | +10 | +0.7% | 5,400 |
| 2006/03/23 | 1,330 | 1,336 | 1,330 | 1,334 | -2 | -0.1% | 9,700 |
| 2006/03/22 | 1,323 | 1,343 | 1,323 | 1,336 | -4 | -0.3% | 5,200 |
| 2006/03/20 | 1,348 | 1,348 | 1,340 | 1,340 | +11 | +0.8% | 5,100 |
| 2006/03/17 | 1,341 | 1,341 | 1,329 | 1,329 | -12 | -0.9% | 2,300 |
| 2006/03/16 | 1,369 | 1,369 | 1,340 | 1,341 | -13 | -1% | 5,200 |
| 2006/03/15 | 1,350 | 1,360 | 1,349 | 1,354 | +4 | +0.3% | 5,400 |
| 2006/03/14 | 1,368 | 1,378 | 1,348 | 1,350 | +2 | +0.1% | 9,200 |
| 2006/03/13 | 1,297 | 1,360 | 1,297 | 1,348 | +55 | +4.3% | 16,000 |
| 2006/03/10 | 1,295 | 1,300 | 1,291 | 1,293 | +3 | +0.2% | 3,300 |
4651～
4700
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
