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 |
|---|---|---|---|---|---|---|---|
| 2005/07/29 | 1,270 | 1,272 | 1,265 | 1,265 | -5 | -0.4% | 13,100 |
| 2005/07/28 | 1,270 | 1,270 | 1,261 | 1,270 | +11 | +0.9% | 12,700 |
| 2005/07/27 | 1,247 | 1,264 | 1,245 | 1,259 | +12 | +1% | 9,900 |
| 2005/07/26 | 1,230 | 1,247 | 1,230 | 1,247 | +37 | +3.1% | 14,800 |
| 2005/07/25 | 1,192 | 1,210 | 1,189 | 1,210 | +10 | +0.8% | 13,900 |
| 2005/07/22 | 1,209 | 1,209 | 1,190 | 1,200 | -13 | -1.1% | 6,500 |
| 2005/07/21 | 1,215 | 1,220 | 1,210 | 1,213 | -9 | -0.7% | 6,400 |
| 2005/07/20 | 1,230 | 1,230 | 1,218 | 1,222 | -8 | -0.7% | 10,300 |
| 2005/07/19 | 1,233 | 1,235 | 1,219 | 1,230 | -2 | -0.2% | 6,400 |
| 2005/07/15 | 1,251 | 1,260 | 1,225 | 1,232 | -8 | -0.6% | 20,200 |
| 2005/07/14 | 1,235 | 1,248 | 1,234 | 1,240 | +10 | +0.8% | 9,000 |
| 2005/07/13 | 1,233 | 1,233 | 1,218 | 1,230 | +5 | +0.4% | 10,100 |
| 2005/07/12 | 1,229 | 1,229 | 1,218 | 1,225 | -10 | -0.8% | 11,300 |
| 2005/07/11 | 1,240 | 1,246 | 1,196 | 1,235 | -12 | -1% | 14,700 |
| 2005/07/08 | 1,246 | 1,251 | 1,246 | 1,247 | -13 | -1% | 4,000 |
| 2005/07/07 | 1,261 | 1,265 | 1,242 | 1,260 | -1 | -0.1% | 7,000 |
| 2005/07/06 | 1,244 | 1,270 | 1,240 | 1,261 | +7 | +0.6% | 17,400 |
| 2005/07/05 | 1,252 | 1,270 | 1,252 | 1,254 | -15 | -1.2% | 6,000 |
| 2005/07/04 | 1,257 | 1,269 | 1,244 | 1,269 | +7 | +0.6% | 21,400 |
| 2005/07/01 | 1,272 | 1,272 | 1,243 | 1,262 | -12 | -0.9% | 10,600 |
| 2005/06/30 | 1,275 | 1,275 | 1,265 | 1,274 | +6 | +0.5% | 9,200 |
| 2005/06/29 | 1,268 | 1,276 | 1,268 | 1,268 | +3 | +0.2% | 17,800 |
| 2005/06/28 | 1,270 | 1,270 | 1,260 | 1,265 | -3 | -0.2% | 10,900 |
| 2005/06/27 | 1,263 | 1,269 | 1,255 | 1,268 | +25 | +2% | 50,100 |
| 2005/06/24 | 1,240 | 1,246 | 1,239 | 1,243 | -9 | -0.7% | 11,600 |
| 2005/06/23 | 1,250 | 1,255 | 1,242 | 1,252 | +3 | +0.2% | 12,700 |
| 2005/06/22 | 1,239 | 1,262 | 1,231 | 1,249 | +24 | +2% | 26,800 |
| 2005/06/21 | 1,201 | 1,225 | 1,200 | 1,225 | +33 | +2.8% | 13,500 |
| 2005/06/20 | 1,216 | 1,216 | 1,180 | 1,192 | -26 | -2.1% | 17,900 |
| 2005/06/17 | 1,230 | 1,231 | 1,218 | 1,218 | -13 | -1.1% | 11,100 |
| 2005/06/16 | 1,220 | 1,244 | 1,220 | 1,231 | +7 | +0.6% | 14,400 |
| 2005/06/15 | 1,220 | 1,224 | 1,205 | 1,224 | -4 | -0.3% | 16,900 |
| 2005/06/14 | 1,250 | 1,250 | 1,210 | 1,228 | -27 | -2.2% | 28,500 |
| 2005/06/13 | 1,229 | 1,260 | 1,225 | 1,255 | +40 | +3.3% | 44,000 |
| 2005/06/10 | 1,180 | 1,220 | 1,173 | 1,215 | +43 | +3.7% | 56,100 |
| 2005/06/09 | 1,152 | 1,172 | 1,150 | 1,172 | +41 | +3.6% | 41,300 |
| 2005/06/08 | 1,120 | 1,160 | 1,119 | 1,131 | +21 | +1.9% | 48,200 |
| 2005/06/07 | 1,102 | 1,116 | 1,101 | 1,110 | +9 | +0.8% | 7,200 |
| 2005/06/06 | 1,102 | 1,119 | 1,101 | 1,101 | -29 | -2.6% | 7,800 |
| 2005/06/03 | 1,138 | 1,138 | 1,100 | 1,130 | -8 | -0.7% | 4,000 |
| 2005/06/02 | 1,139 | 1,139 | 1,115 | 1,138 | +8 | +0.7% | 8,100 |
| 2005/06/01 | 1,104 | 1,133 | 1,100 | 1,130 | +35 | +3.2% | 16,000 |
| 2005/05/31 | 1,109 | 1,109 | 1,092 | 1,095 | +5 | +0.5% | 3,700 |
| 2005/05/30 | 1,090 | 1,110 | 1,080 | 1,090 | ±0 | ±0% | 10,000 |
| 2005/05/27 | 1,100 | 1,100 | 1,080 | 1,090 | -9 | -0.8% | 5,100 |
| 2005/05/26 | 1,099 | 1,100 | 1,071 | 1,099 | +18 | +1.7% | 10,200 |
| 2005/05/25 | 1,098 | 1,100 | 1,081 | 1,081 | -19 | -1.7% | 7,200 |
| 2005/05/24 | 1,100 | 1,105 | 1,095 | 1,100 | -13 | -1.2% | 9,200 |
| 2005/05/23 | 1,096 | 1,120 | 1,096 | 1,113 | +52 | +4.9% | 13,200 |
| 2005/05/20 | 1,075 | 1,090 | 1,061 | 1,061 | -29 | -2.7% | 15,000 |
4851～
4900
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
