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 |
|---|---|---|---|---|---|---|---|
| 1999/09/24 | 1,351 | 1,351 | 1,301 | 1,321 | -30 | -2.2% | 9,700 |
| 1999/09/22 | 1,400 | 1,400 | 1,350 | 1,351 | -64 | -4.5% | 8,700 |
| 1999/09/21 | 1,410 | 1,420 | 1,400 | 1,415 | -45 | -3.1% | 8,200 |
| 1999/09/20 | 1,440 | 1,460 | 1,430 | 1,460 | ±0 | ±0% | 7,500 |
| 1999/09/17 | 1,480 | 1,500 | 1,450 | 1,460 | -20 | -1.4% | 6,100 |
| 1999/09/16 | 1,580 | 1,580 | 1,480 | 1,480 | -40 | -2.6% | 13,800 |
| 1999/09/14 | 1,560 | 1,590 | 1,520 | 1,520 | -30 | -1.9% | 12,700 |
| 1999/09/13 | 1,551 | 1,589 | 1,530 | 1,550 | +50 | +3.3% | 18,700 |
| 1999/09/10 | 1,600 | 1,600 | 1,500 | 1,500 | -70 | -4.5% | 8,600 |
| 1999/09/09 | 1,600 | 1,600 | 1,570 | 1,570 | +9 | +0.6% | 4,900 |
| 1999/09/08 | 1,624 | 1,624 | 1,561 | 1,561 | -79 | -4.8% | 9,000 |
| 1999/09/07 | 1,650 | 1,659 | 1,603 | 1,640 | -10 | -0.6% | 13,000 |
| 1999/09/06 | 1,639 | 1,670 | 1,630 | 1,650 | +62 | +3.9% | 28,300 |
| 1999/09/03 | 1,650 | 1,680 | 1,551 | 1,588 | -12 | -0.8% | 33,800 |
| 1999/09/02 | 1,500 | 1,600 | 1,490 | 1,600 | +100 | +6.7% | 34,300 |
| 1999/09/01 | 1,421 | 1,500 | 1,400 | 1,500 | +100 | +7.1% | 13,600 |
| 1999/08/31 | 1,400 | 1,450 | 1,390 | 1,400 | ±0 | ±0% | 11,600 |
| 1999/08/30 | 1,420 | 1,450 | 1,400 | 1,400 | -50 | -3.4% | 17,700 |
| 1999/08/27 | 1,450 | 1,450 | 1,430 | 1,450 | +10 | +0.7% | 6,400 |
| 1999/08/26 | 1,500 | 1,500 | 1,440 | 1,440 | ±0 | ±0% | 3,600 |
| 1999/08/25 | 1,490 | 1,490 | 1,440 | 1,440 | +10 | +0.7% | 2,000 |
| 1999/08/24 | 1,440 | 1,440 | 1,410 | 1,430 | -20 | -1.4% | 8,100 |
| 1999/08/23 | 1,460 | 1,500 | 1,430 | 1,450 | -10 | -0.7% | 8,600 |
| 1999/08/20 | 1,520 | 1,520 | 1,450 | 1,460 | -40 | -2.7% | 4,200 |
| 1999/08/19 | 1,440 | 1,500 | 1,440 | 1,500 | -10 | -0.7% | 4,000 |
| 1999/08/18 | 1,580 | 1,590 | 1,510 | 1,510 | -60 | -3.8% | 7,300 |
| 1999/08/17 | 1,500 | 1,570 | 1,480 | 1,570 | +70 | +4.7% | 9,400 |
| 1999/08/16 | 1,580 | 1,580 | 1,500 | 1,500 | -20 | -1.3% | 11,100 |
| 1999/08/13 | 1,460 | 1,530 | 1,460 | 1,520 | +60 | +4.1% | 9,700 |
| 1999/08/12 | 1,420 | 1,460 | 1,420 | 1,460 | +40 | +2.8% | 3,600 |
| 1999/08/11 | 1,420 | 1,420 | 1,420 | 1,420 | +10 | +0.7% | 1,500 |
| 1999/08/10 | 1,410 | 1,450 | 1,410 | 1,410 | +30 | +2.2% | 800 |
| 1999/08/09 | 1,420 | 1,420 | 1,332 | 1,380 | -40 | -2.8% | 11,100 |
| 1999/08/06 | 1,490 | 1,490 | 1,400 | 1,420 | +10 | +0.7% | 15,700 |
| 1999/08/05 | 1,490 | 1,490 | 1,410 | 1,410 | -80 | -5.4% | 6,100 |
| 1999/08/04 | 1,520 | 1,520 | 1,460 | 1,490 | +90 | +6.4% | 7,200 |
| 1999/08/03 | 1,480 | 1,480 | 1,400 | 1,400 | -80 | -5.4% | 11,100 |
| 1999/08/02 | 1,500 | 1,500 | 1,450 | 1,480 | -20 | -1.3% | 5,800 |
| 1999/07/30 | 1,500 | 1,510 | 1,450 | 1,500 | -10 | -0.7% | 6,400 |
| 1999/07/29 | 1,510 | 1,510 | 1,500 | 1,510 | -10 | -0.7% | 6,400 |
| 1999/07/28 | 1,443 | 1,520 | 1,443 | 1,520 | +40 | +2.7% | 8,900 |
| 1999/07/27 | 1,520 | 1,520 | 1,473 | 1,480 | -60 | -3.9% | 6,500 |
| 1999/07/26 | 1,550 | 1,550 | 1,533 | 1,540 | -10 | -0.6% | 2,500 |
| 1999/07/23 | 1,430 | 1,560 | 1,420 | 1,550 | -10 | -0.6% | 12,300 |
| 1999/07/22 | 1,590 | 1,600 | 1,530 | 1,560 | -30 | -1.9% | 9,300 |
| 1999/07/21 | 1,601 | 1,620 | 1,560 | 1,590 | -10 | -0.6% | 18,400 |
| 1999/07/19 | 1,600 | 1,650 | 1,600 | 1,600 | ±0 | ±0% | 13,200 |
| 1999/07/16 | 1,660 | 1,700 | 1,600 | 1,600 | -50 | -3% | 29,300 |
| 1999/07/15 | 1,700 | 1,700 | 1,640 | 1,650 | -30 | -1.8% | 23,200 |
| 1999/07/14 | 1,630 | 1,700 | 1,610 | 1,680 | +80 | +5% | 44,500 |
6051～
6100
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
