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 |
|---|---|---|---|---|---|---|---|
| 1999/06/29 | 1,550 | 1,600 | 1,550 | 1,560 | +20 | +1.3% | 39,400 |
| 1999/06/28 | 1,450 | 1,540 | 1,450 | 1,540 | +90 | +6.2% | 23,500 |
| 1999/06/25 | 1,500 | 1,500 | 1,450 | 1,450 | -60 | -4% | 22,000 |
| 1999/06/24 | 1,560 | 1,560 | 1,500 | 1,510 | -40 | -2.6% | 29,600 |
| 1999/06/23 | 1,600 | 1,600 | 1,540 | 1,550 | -50 | -3.1% | 64,700 |
| 1999/06/22 | 1,520 | 1,600 | 1,490 | 1,600 | +115 | +7.7% | 119,900 |
| 1999/06/21 | 1,480 | 1,500 | 1,450 | 1,485 | +75 | +5.3% | 124,400 |
| 1999/06/18 | 1,370 | 1,450 | 1,370 | 1,410 | +100 | +7.6% | 119,200 |
| 1999/06/17 | 1,250 | 1,310 | 1,250 | 1,310 | +75 | +6.1% | 68,600 |
| 1999/06/16 | 1,190 | 1,240 | 1,166 | 1,235 | +64 | +5.5% | 34,200 |
| 1999/06/15 | 1,180 | 1,180 | 1,160 | 1,171 | +20 | +1.7% | 20,800 |
| 1999/06/14 | 1,151 | 1,161 | 1,150 | 1,151 | +1 | +0.1% | 10,400 |
| 1999/06/11 | 1,160 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 18,000 |
| 1999/06/10 | 1,160 | 1,160 | 1,130 | 1,160 | +10 | +0.9% | 12,000 |
| 1999/06/09 | 1,159 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 7,400 |
| 1999/06/08 | 1,200 | 1,200 | 1,155 | 1,160 | -30 | -2.5% | 9,600 |
| 1999/06/07 | 1,150 | 1,190 | 1,150 | 1,190 | +40 | +3.5% | 24,000 |
| 1999/06/04 | 1,085 | 1,150 | 1,085 | 1,150 | +70 | +6.5% | 11,100 |
| 1999/06/03 | 1,125 | 1,125 | 1,080 | 1,080 | -45 | -4% | 2,900 |
| 1999/06/02 | 1,120 | 1,125 | 1,120 | 1,125 | +5 | +0.4% | 7,800 |
| 1999/06/01 | 1,052 | 1,120 | 1,052 | 1,120 | +70 | +6.7% | 6,000 |
| 1999/05/31 | 1,120 | 1,120 | 1,050 | 1,050 | -70 | -6.3% | 1,500 |
| 1999/05/28 | 1,120 | 1,120 | 1,100 | 1,120 | -10 | -0.9% | 6,700 |
| 1999/05/27 | 1,139 | 1,139 | 1,130 | 1,130 | -20 | -1.7% | 1,200 |
| 1999/05/26 | 1,130 | 1,150 | 1,115 | 1,150 | +10 | +0.9% | 12,200 |
| 1999/05/25 | 1,140 | 1,146 | 1,140 | 1,140 | -20 | -1.7% | 8,500 |
| 1999/05/24 | 1,150 | 1,160 | 1,140 | 1,160 | +10 | +0.9% | 8,100 |
| 1999/05/21 | 1,200 | 1,200 | 1,150 | 1,150 | -10 | -0.9% | 18,500 |
| 1999/05/20 | 1,159 | 1,190 | 1,151 | 1,160 | +10 | +0.9% | 17,200 |
| 1999/05/19 | 1,180 | 1,180 | 1,150 | 1,150 | -40 | -3.4% | 10,900 |
| 1999/05/18 | 1,150 | 1,210 | 1,149 | 1,190 | +49 | +4.3% | 18,600 |
| 1999/05/17 | 1,140 | 1,180 | 1,140 | 1,141 | -59 | -4.9% | 9,700 |
| 1999/05/14 | 1,214 | 1,214 | 1,200 | 1,200 | -20 | -1.6% | 17,100 |
| 1999/05/13 | 1,216 | 1,240 | 1,216 | 1,220 | -20 | -1.6% | 20,300 |
| 1999/05/12 | 1,240 | 1,250 | 1,216 | 1,240 | -10 | -0.8% | 20,200 |
| 1999/05/11 | 1,240 | 1,250 | 1,215 | 1,250 | +10 | +0.8% | 43,800 |
| 1999/05/10 | 1,273 | 1,274 | 1,215 | 1,240 | -40 | -3.1% | 51,400 |
| 1999/05/07 | 1,350 | 1,360 | 1,250 | 1,280 | +80 | +6.7% | 272,600 |
| 1999/05/06 | 1,200 | 1,200 | 1,200 | 1,200 | +200 | +20% | 24,200 |
| 1999/04/30 | 1,000 | 1,000 | 1,000 | 1,000 | +100 | +11.1% | 42,100 |
| 1999/04/28 | 900 | 900 | 900 | 900 | +100 | +12.5% | 10,800 |
| 1999/04/27 | 800 | 820 | 798 | 800 | +2 | +0.3% | 22,200 |
| 1999/04/26 | 800 | 805 | 798 | 798 | -2 | -0.3% | 46,400 |
| 1999/04/23 | 810 | 820 | 800 | 800 | -22 | -2.7% | 18,600 |
| 1999/04/22 | 831 | 850 | 818 | 822 | ±0 | ±0% | 28,500 |
| 1999/04/21 | 850 | 850 | 821 | 822 | -53 | -6.1% | 10,900 |
| 1999/04/20 | 865 | 880 | 865 | 875 | -5 | -0.6% | 15,300 |
| 1999/04/19 | 890 | 890 | 861 | 880 | ±0 | ±0% | 11,800 |
| 1999/04/16 | 870 | 880 | 861 | 880 | -19 | -2.1% | 6,900 |
| 1999/04/15 | 900 | 900 | 899 | 899 | -1 | -0.1% | 3,400 |
6101～
6150
件表示中 / 6165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 | 92,600円 | +5.7% | +14.5% | 3.67% | 8.31倍 | 0.49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 | 76,200円 | +5.9% | +6.8% | 3.15% | 11.32倍 | 0.73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 | 59,600円 | -1.9% | -83.3% | 3.36% | 15.48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 | 74,000円 | +2.6% | 0.0% | 2.70% | 10.95倍 | 0.40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 | 47,900円 | +33.0% | +28.6% | 2.09% | 13.64倍 | 1.59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
