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 |
|---|---|---|---|---|---|---|---|
| 1999/08/06 | 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 |
| 1999/07/13 | 1,640 | 1,650 | 1,600 | 1,600 | -10 | -0.6% | 14,100 |
| 1999/07/12 | 1,650 | 1,651 | 1,600 | 1,610 | +10 | +0.6% | 28,700 |
| 1999/07/09 | 1,671 | 1,680 | 1,550 | 1,600 | -110 | -6.4% | 19,000 |
| 1999/07/08 | 1,740 | 1,740 | 1,650 | 1,710 | ±0 | ±0% | 16,800 |
| 1999/07/07 | 1,771 | 1,771 | 1,700 | 1,710 | -50 | -2.8% | 37,000 |
| 1999/07/06 | 1,800 | 1,814 | 1,740 | 1,760 | -40 | -2.2% | 56,300 |
| 1999/07/05 | 1,750 | 1,820 | 1,730 | 1,800 | +80 | +4.7% | 107,500 |
| 1999/07/02 | 1,600 | 1,740 | 1,600 | 1,720 | +153 | +9.8% | 120,000 |
| 1999/07/01 | 1,520 | 1,570 | 1,520 | 1,567 | +47 | +3.1% | 37,200 |
| 1999/06/30 | 1,560 | 1,597 | 1,490 | 1,520 | -40 | -2.6% | 30,700 |
| 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 |
6201～
6250
件表示中 / 6292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 | 78,300円 | +5.7% | +14.5% | 4.34% | 7.07倍 | 0.39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 | 69,600円 | +5.9% | +6.8% | 3.45% | 10.35倍 | 0.65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 | 85,500円 | +2.6% | 0.0% | 2.34% | 5.63倍 | 0.45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 | 162,200円 | +3.0% | +46.0% | 1.85% | 10.97倍 | 0.24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 | 335,000円 | -4.4% | -11.5% | 3.19% | 9.55倍 | 0.87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
