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 |
|---|---|---|---|---|---|---|---|
| 2006/01/19 | 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 |
| 2005/12/26 | 1,400 | 1,450 | 1,400 | 1,445 | +60 | +4.3% | 91,300 |
| 2005/12/22 | 1,382 | 1,387 | 1,375 | 1,385 | +6 | +0.4% | 36,900 |
| 2005/12/21 | 1,376 | 1,382 | 1,370 | 1,379 | +10 | +0.7% | 44,200 |
| 2005/12/20 | 1,374 | 1,375 | 1,359 | 1,369 | +7 | +0.5% | 42,400 |
| 2005/12/19 | 1,351 | 1,362 | 1,342 | 1,362 | +20 | +1.5% | 25,900 |
| 2005/12/16 | 1,346 | 1,346 | 1,336 | 1,342 | -2 | -0.1% | 10,200 |
| 2005/12/15 | 1,343 | 1,345 | 1,329 | 1,344 | +18 | +1.4% | 12,900 |
| 2005/12/14 | 1,330 | 1,345 | 1,325 | 1,326 | ±0 | ±0% | 21,200 |
| 2005/12/13 | 1,347 | 1,347 | 1,321 | 1,326 | -21 | -1.6% | 23,900 |
| 2005/12/12 | 1,351 | 1,363 | 1,340 | 1,347 | +2 | +0.1% | 24,600 |
| 2005/12/09 | 1,347 | 1,347 | 1,340 | 1,345 | -5 | -0.4% | 15,000 |
| 2005/12/08 | 1,369 | 1,370 | 1,350 | 1,350 | -22 | -1.6% | 33,200 |
| 2005/12/07 | 1,361 | 1,373 | 1,352 | 1,372 | -1 | -0.1% | 43,100 |
| 2005/12/06 | 1,373 | 1,373 | 1,355 | 1,373 | -4 | -0.3% | 35,200 |
| 2005/12/05 | 1,370 | 1,394 | 1,369 | 1,377 | +15 | +1.1% | 58,600 |
| 2005/12/02 | 1,364 | 1,370 | 1,355 | 1,362 | +1 | +0.1% | 73,700 |
| 2005/12/01 | 1,361 | 1,380 | 1,335 | 1,361 | ±0 | ±0% | 210,100 |
| 2005/11/30 | 1,385 | 1,385 | 1,361 | 1,361 | -14 | -1% | 37,200 |
| 2005/11/29 | 1,351 | 1,375 | 1,351 | 1,375 | +21 | +1.6% | 29,400 |
| 2005/11/28 | 1,341 | 1,355 | 1,341 | 1,354 | +19 | +1.4% | 22,900 |
| 2005/11/25 | 1,330 | 1,345 | 1,324 | 1,335 | +15 | +1.1% | 20,600 |
| 2005/11/24 | 1,343 | 1,354 | 1,320 | 1,320 | -23 | -1.7% | 46,500 |
| 2005/11/22 | 1,350 | 1,351 | 1,340 | 1,343 | -7 | -0.5% | 71,200 |
| 2005/11/21 | 1,349 | 1,380 | 1,342 | 1,350 | +20 | +1.5% | 52,500 |
| 2005/11/18 | 1,319 | 1,330 | 1,312 | 1,330 | +15 | +1.1% | 12,100 |
| 2005/11/17 | 1,318 | 1,320 | 1,310 | 1,315 | ±0 | ±0% | 15,100 |
| 2005/11/16 | 1,282 | 1,318 | 1,282 | 1,315 | +25 | +1.9% | 9,500 |
| 2005/11/15 | 1,321 | 1,325 | 1,287 | 1,290 | -32 | -2.4% | 16,100 |
| 2005/11/14 | 1,322 | 1,348 | 1,289 | 1,322 | -60 | -4.3% | 60,500 |
| 2005/11/11 | 1,395 | 1,395 | 1,341 | 1,382 | -13 | -0.9% | 23,600 |
| 2005/11/10 | 1,373 | 1,395 | 1,373 | 1,395 | +22 | +1.6% | 13,800 |
| 2005/11/09 | 1,369 | 1,380 | 1,360 | 1,373 | +7 | +0.5% | 21,600 |
| 2005/11/08 | 1,355 | 1,370 | 1,355 | 1,366 | +16 | +1.2% | 15,200 |
| 2005/11/07 | 1,342 | 1,350 | 1,336 | 1,350 | +10 | +0.7% | 19,600 |
| 2005/11/04 | 1,320 | 1,349 | 1,308 | 1,340 | +32 | +2.4% | 16,800 |
4801～
4850
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
