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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2005/11/02 | 1,295 | 1,315 | 1,295 | 1,308 | +13 | +1% | 15,400 |
| 2005/11/01 | 1,296 | 1,299 | 1,295 | 1,295 | ±0 | ±0% | 2,800 |
| 2005/10/31 | 1,294 | 1,300 | 1,290 | 1,295 | -2 | -0.2% | 14,000 |
| 2005/10/28 | 1,299 | 1,299 | 1,285 | 1,297 | +2 | +0.2% | 10,000 |
| 2005/10/27 | 1,288 | 1,299 | 1,286 | 1,295 | +15 | +1.2% | 17,000 |
| 2005/10/26 | 1,269 | 1,280 | 1,266 | 1,280 | +15 | +1.2% | 25,500 |
| 2005/10/25 | 1,254 | 1,270 | 1,254 | 1,265 | +25 | +2% | 34,100 |
| 2005/10/24 | 1,220 | 1,240 | 1,216 | 1,240 | +35 | +2.9% | 12,000 |
| 2005/10/21 | 1,220 | 1,220 | 1,205 | 1,205 | -20 | -1.6% | 30,900 |
| 2005/10/20 | 1,244 | 1,260 | 1,225 | 1,225 | -15 | -1.2% | 9,300 |
| 2005/10/19 | 1,240 | 1,245 | 1,239 | 1,240 | +5 | +0.4% | 5,900 |
| 2005/10/18 | 1,236 | 1,236 | 1,229 | 1,235 | +5 | +0.4% | 13,700 |
| 2005/10/17 | 1,230 | 1,230 | 1,224 | 1,230 | ±0 | ±0% | 5,500 |
| 2005/10/14 | 1,211 | 1,240 | 1,211 | 1,230 | +14 | +1.2% | 7,700 |
| 2005/10/13 | 1,210 | 1,221 | 1,210 | 1,216 | -19 | -1.5% | 3,300 |
| 2005/10/12 | 1,237 | 1,240 | 1,220 | 1,235 | -1 | -0.1% | 10,500 |
| 2005/10/11 | 1,248 | 1,248 | 1,231 | 1,236 | -14 | -1.1% | 5,300 |
| 2005/10/07 | 1,240 | 1,250 | 1,240 | 1,250 | -9 | -0.7% | 4,400 |
| 2005/10/06 | 1,260 | 1,260 | 1,235 | 1,259 | -1 | -0.1% | 7,900 |
| 2005/10/05 | 1,249 | 1,260 | 1,249 | 1,260 | +11 | +0.9% | 5,300 |
| 2005/10/04 | 1,265 | 1,265 | 1,240 | 1,249 | -11 | -0.9% | 6,700 |
| 2005/10/03 | 1,270 | 1,270 | 1,240 | 1,260 | -1 | -0.1% | 7,800 |
| 2005/09/30 | 1,260 | 1,270 | 1,250 | 1,261 | +1 | +0.1% | 6,000 |
| 2005/09/29 | 1,241 | 1,270 | 1,240 | 1,260 | +20 | +1.6% | 11,800 |
| 2005/09/28 | 1,234 | 1,243 | 1,234 | 1,240 | -13 | -1% | 7,800 |
| 2005/09/27 | 1,267 | 1,267 | 1,231 | 1,253 | -15 | -1.2% | 8,200 |
| 2005/09/26 | 1,247 | 1,269 | 1,247 | 1,268 | +23 | +1.8% | 18,500 |
| 2005/09/22 | 1,234 | 1,245 | 1,229 | 1,245 | +5 | +0.4% | 9,900 |
| 2005/09/21 | 1,247 | 1,249 | 1,237 | 1,240 | -10 | -0.8% | 8,900 |
| 2005/09/20 | 1,251 | 1,255 | 1,245 | 1,250 | +5 | +0.4% | 12,400 |
4801～
4850
件表示中 / 6447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 | 81,700円 | +4.4% | -9.0% | 3.30% | 9.33倍 | 0.39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 | 75,700円 | +4.4% | +22.4% | 3.17% | 9.75倍 | 0.69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 | 87,700円 | +2.2% | +4.1% | 2.74% | 12.36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 | 180,500円 | -0.3% | -25.3% | 2.49% | 7.92倍 | 0.26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 |
| 兵機海 | 358,500円 | +2.0% | +1.9% | 3.21% | 9.75倍 | 0.88倍 |
|
姫路、水島、神戸、大阪での鋼材一貫輸送に強み。中ロ韓へ外航海運も。本社に巨大物流センター |
市場注目の銘柄
チャート関連のコラム
