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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 862 | 875 | 860 | 875 | +17 | +2% | 5,500 |
| 2024/05/29 | 889 | 889 | 854 | 858 | -33 | -3.7% | 25,000 |
| 2024/05/28 | 870 | 899 | 864 | 891 | +21 | +2.4% | 13,700 |
| 2024/05/27 | 879 | 879 | 860 | 870 | -7 | -0.8% | 12,500 |
| 2024/05/24 | 850 | 884 | 831 | 877 | +26 | +3.1% | 23,500 |
| 2024/05/23 | 876 | 876 | 845 | 851 | -13 | -1.5% | 31,000 |
| 2024/05/22 | 889 | 891 | 864 | 864 | -27 | -3% | 46,800 |
| 2024/05/21 | 928 | 928 | 870 | 891 | -35 | -3.8% | 69,300 |
| 2024/05/20 | 921 | 932 | 921 | 926 | -1 | -0.1% | 7,300 |
| 2024/05/17 | 921 | 934 | 921 | 927 | -4 | -0.4% | 7,300 |
| 2024/05/16 | 938 | 938 | 921 | 931 | -7 | -0.7% | 10,700 |
| 2024/05/15 | 933 | 938 | 918 | 938 | +4 | +0.4% | 10,800 |
| 2024/05/14 | 926 | 934 | 920 | 934 | +8 | +0.9% | 8,800 |
| 2024/05/13 | 906 | 926 | 906 | 926 | +6 | +0.7% | 15,600 |
| 2024/05/10 | 927 | 929 | 920 | 920 | -2 | -0.2% | 2,000 |
| 2024/05/09 | 925 | 925 | 914 | 922 | +5 | +0.5% | 3,000 |
| 2024/05/08 | 909 | 925 | 909 | 917 | -7 | -0.8% | 16,600 |
| 2024/05/07 | 915 | 934 | 913 | 924 | +10 | +1.1% | 32,800 |
| 2024/05/02 | 915 | 919 | 910 | 914 | +2 | +0.2% | 4,500 |
| 2024/05/01 | 902 | 912 | 902 | 912 | +6 | +0.7% | 5,500 |
| 2024/04/30 | 900 | 908 | 900 | 906 | +6 | +0.7% | 6,000 |
| 2024/04/26 | 917 | 923 | 900 | 900 | -16 | -1.7% | 44,400 |
| 2024/04/25 | 904 | 919 | 904 | 916 | -3 | -0.3% | 5,600 |
| 2024/04/24 | 908 | 920 | 908 | 919 | +10 | +1.1% | 7,000 |
| 2024/04/23 | 916 | 916 | 902 | 909 | ±0 | ±0% | 3,900 |
| 2024/04/22 | 906 | 914 | 904 | 909 | +3 | +0.3% | 4,500 |
| 2024/04/19 | 910 | 910 | 895 | 906 | -5 | -0.5% | 9,800 |
| 2024/04/18 | 896 | 911 | 896 | 911 | +15 | +1.7% | 4,700 |
| 2024/04/17 | 900 | 912 | 875 | 896 | -10 | -1.1% | 24,700 |
| 2024/04/16 | 908 | 914 | 898 | 906 | -16 | -1.7% | 20,800 |
| 2024/04/15 | 905 | 941 | 904 | 922 | +24 | +2.7% | 45,200 |
| 2024/04/12 | 895 | 903 | 890 | 898 | ±0 | ±0% | 13,700 |
| 2024/04/11 | 894 | 902 | 892 | 898 | -3 | -0.3% | 5,000 |
| 2024/04/10 | 894 | 907 | 887 | 901 | +7 | +0.8% | 12,700 |
| 2024/04/09 | 895 | 906 | 890 | 894 | -1 | -0.1% | 8,400 |
| 2024/04/08 | 897 | 905 | 881 | 895 | -5 | -0.6% | 12,200 |
| 2024/04/05 | 899 | 908 | 894 | 900 | -1 | -0.1% | 11,900 |
| 2024/04/04 | 885 | 910 | 870 | 901 | +16 | +1.8% | 20,500 |
| 2024/04/03 | 885 | 891 | 880 | 885 | -6 | -0.7% | 8,100 |
| 2024/04/02 | 910 | 916 | 889 | 891 | -14 | -1.5% | 11,900 |
| 2024/04/01 | 917 | 917 | 895 | 905 | -10 | -1.1% | 19,500 |
| 2024/03/29 | 880 | 925 | 880 | 915 | +31 | +3.5% | 25,700 |
| 2024/03/28 | 863 | 890 | 863 | 884 | -8 | -0.9% | 19,100 |
| 2024/03/27 | 866 | 908 | 865 | 892 | +30 | +3.5% | 39,700 |
| 2024/03/26 | 860 | 867 | 859 | 862 | -4 | -0.5% | 13,100 |
| 2024/03/25 | 861 | 872 | 853 | 866 | -2 | -0.2% | 11,600 |
| 2024/03/22 | 861 | 870 | 845 | 868 | +7 | +0.8% | 22,200 |
| 2024/03/21 | 846 | 865 | 832 | 861 | +14 | +1.7% | 40,200 |
| 2024/03/19 | 820 | 848 | 818 | 847 | +23 | +2.8% | 17,500 |
| 2024/03/18 | 809 | 828 | 809 | 824 | +21 | +2.6% | 15,400 |
1～
50
件表示中 / 6173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 | 87,200円 | +5.7% | +14.5% | 3.90% | 7.82倍 | 0.46倍 |
|
工作機械など輸出用梱包に強み。運輸、倉庫事業も。日本、中国、米国の３拠点軸に国際物流拡充 |
| 大東港 | 77,200円 | +5.9% | +6.8% | 3.11% | 11.46倍 | 0.74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 |
| 東汽船 | 57,300円 | -1.9% | -83.3% | 3.49% | 14.88倍 | 0.26倍 |
|
曳船で国内２位、東京湾全域に展開し外国船に強い。フェリーや観光船運航も。香港に曳船合弁 |
| 丸八倉 | 71,400円 | +2.6% | 0.0% | 2.80% | 10.57倍 | 0.38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 |
| 関 通 | 47,100円 | +33.0% | +28.6% | 2.12% | 13.41倍 | 1.56倍 |
|
ＥＣ、通販の物流支援サービスが柱。自社開発ソフト販売にも注力。楽天Ｇと資本、業務提携 |
市場注目の銘柄
チャート関連のコラム
