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 |
|---|---|---|---|---|---|---|---|
| 2005/09/16 | 1,242 | 1,250 | 1,239 | 1,245 | +4 | +0.3% | 5,700 |
| 2005/09/15 | 1,232 | 1,251 | 1,232 | 1,241 | -10 | -0.8% | 8,600 |
| 2005/09/14 | 1,251 | 1,252 | 1,240 | 1,251 | +1 | +0.1% | 5,200 |
| 2005/09/13 | 1,240 | 1,250 | 1,240 | 1,250 | +18 | +1.5% | 4,500 |
| 2005/09/12 | 1,215 | 1,232 | 1,215 | 1,232 | +21 | +1.7% | 14,800 |
| 2005/09/09 | 1,212 | 1,215 | 1,211 | 1,211 | +1 | +0.1% | 6,600 |
| 2005/09/08 | 1,205 | 1,217 | 1,205 | 1,210 | +9 | +0.7% | 7,500 |
| 2005/09/07 | 1,201 | 1,206 | 1,201 | 1,201 | -4 | -0.3% | 4,200 |
| 2005/09/06 | 1,205 | 1,215 | 1,200 | 1,205 | ±0 | ±0% | 8,500 |
| 2005/09/05 | 1,208 | 1,208 | 1,205 | 1,205 | -3 | -0.2% | 1,200 |
| 2005/09/02 | 1,202 | 1,208 | 1,197 | 1,208 | +6 | +0.5% | 4,300 |
| 2005/09/01 | 1,203 | 1,203 | 1,202 | 1,202 | ±0 | ±0% | 1,600 |
| 2005/08/31 | 1,204 | 1,205 | 1,200 | 1,202 | -4 | -0.3% | 10,400 |
| 2005/08/30 | 1,206 | 1,207 | 1,206 | 1,206 | -2 | -0.2% | 2,000 |
| 2005/08/29 | 1,207 | 1,208 | 1,205 | 1,208 | +5 | +0.4% | 5,600 |
| 2005/08/26 | 1,208 | 1,208 | 1,199 | 1,203 | +3 | +0.3% | 7,100 |
| 2005/08/25 | 1,208 | 1,210 | 1,200 | 1,200 | -7 | -0.6% | 7,000 |
| 2005/08/24 | 1,200 | 1,207 | 1,200 | 1,207 | +7 | +0.6% | 4,800 |
| 2005/08/23 | 1,215 | 1,215 | 1,200 | 1,200 | -12 | -1% | 13,800 |
| 2005/08/22 | 1,210 | 1,214 | 1,201 | 1,212 | +2 | +0.2% | 6,400 |
| 2005/08/19 | 1,215 | 1,221 | 1,210 | 1,210 | -5 | -0.4% | 5,000 |
| 2005/08/18 | 1,216 | 1,221 | 1,211 | 1,215 | -3 | -0.2% | 11,400 |
| 2005/08/17 | 1,220 | 1,220 | 1,214 | 1,218 | -2 | -0.2% | 5,200 |
| 2005/08/16 | 1,230 | 1,230 | 1,220 | 1,220 | -5 | -0.4% | 5,100 |
| 2005/08/15 | 1,226 | 1,228 | 1,219 | 1,225 | -4 | -0.3% | 4,600 |
| 2005/08/12 | 1,224 | 1,231 | 1,203 | 1,229 | +11 | +0.9% | 7,600 |
| 2005/08/11 | 1,220 | 1,220 | 1,200 | 1,218 | +18 | +1.5% | 11,700 |
| 2005/08/10 | 1,200 | 1,215 | 1,200 | 1,200 | +28 | +2.4% | 6,000 |
| 2005/08/09 | 1,151 | 1,188 | 1,151 | 1,172 | +14 | +1.2% | 27,300 |
| 2005/08/08 | 1,110 | 1,158 | 1,110 | 1,158 | -32 | -2.7% | 17,800 |
| 2005/08/05 | 1,200 | 1,215 | 1,190 | 1,190 | -26 | -2.1% | 17,000 |
| 2005/08/04 | 1,231 | 1,231 | 1,205 | 1,216 | -34 | -2.7% | 3,800 |
| 2005/08/03 | 1,240 | 1,250 | 1,219 | 1,250 | ±0 | ±0% | 4,400 |
| 2005/08/02 | 1,250 | 1,250 | 1,239 | 1,250 | +1 | +0.1% | 5,500 |
| 2005/08/01 | 1,260 | 1,260 | 1,248 | 1,249 | -16 | -1.3% | 8,400 |
| 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 |
4851～
4900
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
