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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 515 | 516 | 508 | 509 | -8 | -1.5% | 3,800 |
| 2017/04/04 | 526 | 526 | 510 | 517 | -4 | -0.8% | 7,700 |
| 2017/04/03 | 527 | 527 | 521 | 521 | -6 | -1.1% | 2,100 |
| 2017/03/31 | 530 | 530 | 524 | 527 | ±0 | ±0% | 6,200 |
| 2017/03/30 | 528 | 529 | 523 | 527 | -1 | -0.2% | 5,600 |
| 2017/03/29 | 525 | 528 | 524 | 528 | -2 | -0.4% | 4,600 |
| 2017/03/28 | 526 | 531 | 526 | 530 | +5 | +1% | 10,800 |
| 2017/03/27 | 526 | 532 | 525 | 525 | -2 | -0.4% | 7,700 |
| 2017/03/24 | 536 | 540 | 527 | 527 | -4 | -0.8% | 4,800 |
| 2017/03/23 | 528 | 533 | 528 | 531 | +1 | +0.2% | 2,500 |
| 2017/03/22 | 525 | 539 | 525 | 530 | -4 | -0.7% | 8,100 |
| 2017/03/21 | 540 | 541 | 534 | 534 | -1 | -0.2% | 13,400 |
| 2017/03/17 | 535 | 537 | 534 | 535 | ±0 | ±0% | 3,300 |
| 2017/03/16 | 537 | 538 | 535 | 535 | -2 | -0.4% | 4,300 |
| 2017/03/15 | 540 | 540 | 536 | 537 | -4 | -0.7% | 4,900 |
| 2017/03/14 | 537 | 545 | 537 | 541 | +4 | +0.7% | 8,600 |
| 2017/03/13 | 540 | 542 | 532 | 537 | -4 | -0.7% | 10,500 |
| 2017/03/10 | 539 | 542 | 539 | 541 | +4 | +0.7% | 9,100 |
| 2017/03/09 | 530 | 542 | 530 | 537 | +1 | +0.2% | 8,800 |
| 2017/03/08 | 533 | 538 | 533 | 536 | -2 | -0.4% | 10,800 |
| 2017/03/07 | 525 | 543 | 522 | 538 | +16 | +3.1% | 35,500 |
| 2017/03/06 | 525 | 525 | 522 | 522 | -2 | -0.4% | 1,600 |
| 2017/03/03 | 526 | 529 | 524 | 524 | -2 | -0.4% | 5,500 |
| 2017/03/02 | 528 | 530 | 526 | 526 | ±0 | ±0% | 10,400 |
| 2017/03/01 | 528 | 528 | 523 | 526 | +2 | +0.4% | 4,800 |
| 2017/02/28 | 522 | 528 | 522 | 524 | +4 | +0.8% | 12,400 |
| 2017/02/27 | 519 | 521 | 517 | 520 | +1 | +0.2% | 6,100 |
| 2017/02/24 | 520 | 521 | 519 | 519 | -1 | -0.2% | 2,400 |
| 2017/02/23 | 521 | 521 | 518 | 520 | +2 | +0.4% | 1,700 |
| 2017/02/22 | 518 | 520 | 517 | 518 | -1 | -0.2% | 2,700 |
| 2017/02/21 | 518 | 520 | 517 | 519 | -2 | -0.4% | 3,600 |
| 2017/02/20 | 525 | 525 | 517 | 521 | +1 | +0.2% | 5,600 |
| 2017/02/17 | 520 | 522 | 518 | 520 | ±0 | ±0% | 8,700 |
| 2017/02/16 | 520 | 521 | 520 | 520 | -2 | -0.4% | 3,200 |
| 2017/02/15 | 526 | 526 | 521 | 522 | +1 | +0.2% | 3,400 |
| 2017/02/14 | 527 | 527 | 520 | 521 | ±0 | ±0% | 4,300 |
| 2017/02/13 | 522 | 522 | 520 | 521 | +1 | +0.2% | 2,600 |
| 2017/02/10 | 516 | 520 | 516 | 520 | +2 | +0.4% | 6,600 |
| 2017/02/09 | 516 | 518 | 516 | 518 | +1 | +0.2% | 2,700 |
| 2017/02/08 | 517 | 518 | 515 | 517 | +1 | +0.2% | 2,100 |
| 2017/02/07 | 517 | 519 | 516 | 516 | -4 | -0.8% | 3,000 |
| 2017/02/06 | 517 | 520 | 516 | 520 | +3 | +0.6% | 7,800 |
| 2017/02/03 | 515 | 518 | 515 | 517 | +1 | +0.2% | 3,400 |
| 2017/02/02 | 517 | 518 | 516 | 516 | -1 | -0.2% | 5,300 |
| 2017/02/01 | 515 | 518 | 515 | 517 | -4 | -0.8% | 6,200 |
| 2017/01/31 | 519 | 525 | 519 | 521 | -3 | -0.6% | 4,800 |
| 2017/01/30 | 526 | 529 | 520 | 524 | -4 | -0.8% | 10,200 |
| 2017/01/27 | 530 | 530 | 524 | 528 | ±0 | ±0% | 5,900 |
| 2017/01/26 | 530 | 530 | 524 | 528 | +1 | +0.2% | 6,100 |
| 2017/01/25 | 530 | 530 | 517 | 527 | +2 | +0.4% | 10,600 |
2051～
2100
件表示中 / 6477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 | 85,100円 | +4.4% | -9.0% | 3.17% | 9.79倍 | 0.41倍 |
|
工作機械など輸出用梱包に強み。運輸、倉庫も。中国撤退で、日本、米国の２拠点で国際物流拡充 |
| 大東港 | 78,000円 | +4.4% | +22.4% | 3.08% | 10.06倍 | 0.72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 | 89,200円 | +0.2% | -18.0% | 2.69% | 15.09倍 | 0.43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 | 180,900円 | -0.3% | -25.3% | - | - | - |
|
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 |
| 伏木運 | 174,700円 | +0.4% | -14.7% | 2.86% | 7.54倍 | 0.39倍 |
|
伏木港、富山新港等で紙製品やコンテナの港湾作業が中心。日ロ定期船も運航。客船クルーズも |
市場注目の銘柄
チャート関連のコラム
