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 |
|---|---|---|---|---|---|---|---|
| 1999/12/08 | 880 | 890 | 860 | 860 | -20 | -2.3% | 9,500 |
| 1999/12/07 | 900 | 900 | 870 | 880 | -22 | -2.4% | 12,800 |
| 1999/12/06 | 901 | 911 | 901 | 902 | -28 | -3% | 8,300 |
| 1999/12/03 | 930 | 950 | 930 | 930 | -20 | -2.1% | 1,800 |
| 1999/12/02 | 980 | 980 | 950 | 950 | -20 | -2.1% | 5,600 |
| 1999/12/01 | 990 | 990 | 970 | 970 | -25 | -2.5% | 1,200 |
| 1999/11/30 | 950 | 999 | 950 | 995 | +45 | +4.7% | 3,800 |
| 1999/11/29 | 990 | 990 | 950 | 950 | -50 | -5% | 5,500 |
| 1999/11/26 | 1,020 | 1,020 | 990 | 1,000 | ±0 | ±0% | 7,100 |
| 1999/11/25 | 1,000 | 1,023 | 990 | 1,000 | +4 | +0.4% | 6,600 |
| 1999/11/24 | 1,030 | 1,030 | 996 | 996 | -34 | -3.3% | 5,700 |
| 1999/11/22 | 1,070 | 1,070 | 1,021 | 1,030 | -40 | -3.7% | 2,500 |
| 1999/11/19 | 1,011 | 1,070 | 1,011 | 1,070 | +60 | +5.9% | 2,800 |
| 1999/11/18 | 1,070 | 1,070 | 1,001 | 1,010 | +10 | +1% | 2,500 |
| 1999/11/17 | 1,030 | 1,030 | 990 | 1,000 | -50 | -4.8% | 3,500 |
| 1999/11/16 | 1,040 | 1,050 | 1,030 | 1,050 | ±0 | ±0% | 5,000 |
| 1999/11/15 | 1,000 | 1,050 | 990 | 1,050 | +50 | +5% | 14,000 |
| 1999/11/12 | 1,005 | 1,040 | 1,000 | 1,000 | ±0 | ±0% | 6,700 |
| 1999/11/11 | 1,050 | 1,050 | 1,000 | 1,000 | -50 | -4.8% | 12,200 |
| 1999/11/10 | 1,000 | 1,050 | 1,000 | 1,050 | +50 | +5% | 7,000 |
| 1999/11/09 | 1,072 | 1,072 | 1,000 | 1,000 | -60 | -5.7% | 7,700 |
| 1999/11/08 | 1,070 | 1,100 | 1,060 | 1,060 | -11 | -1% | 7,200 |
| 1999/11/05 | 1,080 | 1,100 | 1,071 | 1,071 | -9 | -0.8% | 5,100 |
| 1999/11/04 | 1,120 | 1,121 | 1,080 | 1,080 | -35 | -3.1% | 6,700 |
| 1999/11/02 | 1,175 | 1,175 | 1,110 | 1,115 | -63 | -5.3% | 7,400 |
| 1999/11/01 | 1,120 | 1,178 | 1,120 | 1,178 | +80 | +7.3% | 6,800 |
| 1999/10/29 | 1,100 | 1,100 | 1,080 | 1,098 | +36 | +3.4% | 7,500 |
| 1999/10/28 | 1,061 | 1,099 | 1,061 | 1,062 | +2 | +0.2% | 10,500 |
| 1999/10/27 | 1,060 | 1,080 | 1,055 | 1,060 | ±0 | ±0% | 3,200 |
| 1999/10/26 | 1,070 | 1,080 | 1,060 | 1,060 | +10 | +1% | 2,200 |
| 1999/10/25 | 1,100 | 1,100 | 1,050 | 1,050 | -20 | -1.9% | 17,000 |
| 1999/10/22 | 1,050 | 1,090 | 1,050 | 1,070 | +20 | +1.9% | 8,800 |
| 1999/10/21 | 1,060 | 1,090 | 1,050 | 1,050 | +5 | +0.5% | 18,200 |
| 1999/10/20 | 990 | 1,050 | 990 | 1,045 | - | - | 46,600 |
| 1999/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/18 | 1,284 | 1,284 | 1,267 | 1,270 | -50 | -3.8% | 5,200 |
| 1999/10/15 | 1,349 | 1,349 | 1,295 | 1,320 | +25 | +1.9% | 4,100 |
| 1999/10/14 | 1,300 | 1,300 | 1,290 | 1,295 | -5 | -0.4% | 3,900 |
| 1999/10/13 | 1,331 | 1,331 | 1,300 | 1,300 | -30 | -2.3% | 5,400 |
| 1999/10/12 | 1,350 | 1,350 | 1,330 | 1,330 | -5 | -0.4% | 3,600 |
| 1999/10/08 | 1,360 | 1,360 | 1,330 | 1,335 | -25 | -1.8% | 2,400 |
| 1999/10/07 | 1,395 | 1,400 | 1,360 | 1,360 | -40 | -2.9% | 11,400 |
| 1999/10/06 | 1,400 | 1,400 | 1,395 | 1,400 | ±0 | ±0% | 4,400 |
| 1999/10/05 | 1,400 | 1,420 | 1,400 | 1,400 | ±0 | ±0% | 1,900 |
| 1999/10/04 | 1,350 | 1,421 | 1,350 | 1,400 | +20 | +1.4% | 12,200 |
| 1999/10/01 | 1,330 | 1,380 | 1,330 | 1,380 | +78 | +6% | 3,300 |
| 1999/09/30 | 1,331 | 1,331 | 1,300 | 1,302 | +11 | +0.9% | 2,400 |
| 1999/09/29 | 1,380 | 1,380 | 1,291 | 1,291 | -29 | -2.2% | 5,900 |
| 1999/09/28 | 1,300 | 1,381 | 1,300 | 1,320 | +20 | +1.5% | 2,700 |
| 1999/09/27 | 1,325 | 1,340 | 1,294 | 1,300 | -21 | -1.6% | 8,200 |
6001～
6050
件表示中 / 6175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 | 90,600円 | +5.7% | +14.5% | 3.75% | 8.13倍 | 0.47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 | 77,700円 | +5.9% | +6.8% | 3.09% | 11.54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 | 58,100円 | -1.9% | -83.3% | 3.44% | 15.09倍 | 0.27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 | 72,200円 | +2.6% | 0.0% | 2.77% | 10.69倍 | 0.39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 | 47,800円 | +33.0% | +28.6% | 2.09% | 13.61倍 | 1.58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
