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 |
|---|---|---|---|---|---|---|---|
| 2006/03/09 | 1,281 | 1,300 | 1,270 | 1,290 | +4 | +0.3% | 7,200 |
| 2006/03/08 | 1,300 | 1,300 | 1,281 | 1,286 | -14 | -1.1% | 2,200 |
| 2006/03/07 | 1,295 | 1,300 | 1,290 | 1,300 | -20 | -1.5% | 4,500 |
| 2006/03/06 | 1,280 | 1,320 | 1,275 | 1,320 | +10 | +0.8% | 8,800 |
| 2006/03/03 | 1,320 | 1,324 | 1,300 | 1,310 | -10 | -0.8% | 10,900 |
| 2006/03/02 | 1,344 | 1,350 | 1,320 | 1,320 | -15 | -1.1% | 9,400 |
| 2006/03/01 | 1,335 | 1,355 | 1,316 | 1,335 | -2 | -0.1% | 9,200 |
| 2006/02/28 | 1,350 | 1,370 | 1,330 | 1,337 | -3 | -0.2% | 16,400 |
| 2006/02/27 | 1,345 | 1,349 | 1,330 | 1,340 | +40 | +3.1% | 10,400 |
| 2006/02/24 | 1,300 | 1,310 | 1,300 | 1,300 | +10 | +0.8% | 27,600 |
| 2006/02/23 | 1,250 | 1,295 | 1,250 | 1,290 | +20 | +1.6% | 27,900 |
| 2006/02/22 | 1,280 | 1,294 | 1,260 | 1,270 | +19 | +1.5% | 13,900 |
| 2006/02/21 | 1,250 | 1,265 | 1,230 | 1,251 | -1 | -0.1% | 33,500 |
| 2006/02/20 | 1,270 | 1,270 | 1,211 | 1,252 | -78 | -5.9% | 29,900 |
| 2006/02/17 | 1,341 | 1,345 | 1,321 | 1,330 | -20 | -1.5% | 20,500 |
| 2006/02/16 | 1,360 | 1,370 | 1,350 | 1,350 | -21 | -1.5% | 19,800 |
| 2006/02/15 | 1,391 | 1,395 | 1,365 | 1,371 | -18 | -1.3% | 9,100 |
| 2006/02/14 | 1,393 | 1,393 | 1,350 | 1,389 | -4 | -0.3% | 14,900 |
| 2006/02/13 | 1,417 | 1,435 | 1,393 | 1,393 | -41 | -2.9% | 10,600 |
| 2006/02/10 | 1,460 | 1,460 | 1,410 | 1,434 | -5 | -0.3% | 10,900 |
| 2006/02/09 | 1,456 | 1,456 | 1,419 | 1,439 | -13 | -0.9% | 11,800 |
| 2006/02/08 | 1,465 | 1,465 | 1,452 | 1,452 | -15 | -1% | 14,300 |
| 2006/02/07 | 1,480 | 1,480 | 1,462 | 1,467 | +6 | +0.4% | 5,800 |
| 2006/02/06 | 1,470 | 1,475 | 1,460 | 1,461 | +8 | +0.6% | 13,100 |
| 2006/02/03 | 1,459 | 1,480 | 1,453 | 1,453 | -6 | -0.4% | 12,300 |
| 2006/02/02 | 1,471 | 1,480 | 1,451 | 1,459 | -19 | -1.3% | 16,600 |
| 2006/02/01 | 1,482 | 1,484 | 1,470 | 1,478 | -12 | -0.8% | 17,600 |
| 2006/01/31 | 1,488 | 1,495 | 1,480 | 1,490 | +13 | +0.9% | 28,400 |
| 2006/01/30 | 1,460 | 1,480 | 1,460 | 1,477 | +22 | +1.5% | 18,200 |
| 2006/01/27 | 1,462 | 1,470 | 1,453 | 1,455 | +13 | +0.9% | 10,000 |
| 2006/01/26 | 1,440 | 1,468 | 1,440 | 1,442 | +4 | +0.3% | 12,400 |
| 2006/01/25 | 1,440 | 1,445 | 1,431 | 1,438 | +18 | +1.3% | 15,900 |
| 2006/01/24 | 1,400 | 1,440 | 1,400 | 1,420 | +3 | +0.2% | 26,700 |
| 2006/01/23 | 1,410 | 1,418 | 1,395 | 1,417 | +7 | +0.5% | 28,100 |
| 2006/01/20 | 1,478 | 1,478 | 1,402 | 1,410 | +9 | +0.6% | 14,000 |
| 2006/01/19 | 1,341 | 1,419 | 1,341 | 1,401 | +41 | +3% | 19,200 |
| 2006/01/18 | 1,430 | 1,430 | 1,305 | 1,360 | -80 | -5.6% | 40,600 |
| 2006/01/17 | 1,475 | 1,478 | 1,440 | 1,440 | -40 | -2.7% | 36,400 |
| 2006/01/16 | 1,490 | 1,490 | 1,470 | 1,480 | -10 | -0.7% | 36,900 |
| 2006/01/13 | 1,460 | 1,490 | 1,460 | 1,490 | +22 | +1.5% | 18,800 |
| 2006/01/12 | 1,470 | 1,484 | 1,460 | 1,468 | -16 | -1.1% | 27,400 |
| 2006/01/11 | 1,488 | 1,497 | 1,471 | 1,484 | -2 | -0.1% | 34,300 |
| 2006/01/10 | 1,510 | 1,510 | 1,485 | 1,486 | -14 | -0.9% | 55,400 |
| 2006/01/06 | 1,511 | 1,518 | 1,490 | 1,500 | -9 | -0.6% | 51,900 |
| 2006/01/05 | 1,491 | 1,510 | 1,491 | 1,509 | +31 | +2.1% | 43,500 |
| 2006/01/04 | 1,490 | 1,490 | 1,478 | 1,478 | -1 | -0.1% | 23,300 |
| 2005/12/30 | 1,487 | 1,497 | 1,474 | 1,479 | -8 | -0.5% | 17,000 |
| 2005/12/29 | 1,487 | 1,496 | 1,480 | 1,487 | +16 | +1.1% | 27,700 |
| 2005/12/28 | 1,489 | 1,489 | 1,460 | 1,471 | -10 | -0.7% | 46,000 |
| 2005/12/27 | 1,449 | 1,490 | 1,445 | 1,481 | +36 | +2.5% | 54,500 |
4701～
4750
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
