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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 533 | 538 | 529 | 529 | -7 | -1.3% | 2,400 |
| 2010/03/09 | 540 | 540 | 530 | 536 | -2 | -0.4% | 1,800 |
| 2010/03/08 | 540 | 543 | 538 | 538 | +5 | +0.9% | 5,900 |
| 2010/03/05 | 535 | 541 | 532 | 533 | +1 | +0.2% | 4,100 |
| 2010/03/04 | 533 | 534 | 532 | 532 | -1 | -0.2% | 700 |
| 2010/03/03 | 539 | 539 | 533 | 533 | -5 | -0.9% | 1,400 |
| 2010/03/02 | 530 | 539 | 530 | 538 | -1 | -0.2% | 900 |
| 2010/03/01 | 537 | 541 | 536 | 539 | -4 | -0.7% | 2,400 |
| 2010/02/26 | 542 | 543 | 542 | 543 | +10 | +1.9% | 1,600 |
| 2010/02/25 | 520 | 533 | 520 | 533 | +13 | +2.5% | 1,400 |
| 2010/02/24 | 520 | 534 | 520 | 520 | -3 | -0.6% | 3,600 |
| 2010/02/23 | 534 | 534 | 523 | 523 | -7 | -1.3% | 1,700 |
| 2010/02/22 | 516 | 530 | 516 | 530 | +12 | +2.3% | 1,600 |
| 2010/02/19 | 526 | 528 | 518 | 518 | -18 | -3.4% | 5,500 |
| 2010/02/18 | 532 | 546 | 532 | 536 | -2 | -0.4% | 2,200 |
| 2010/02/17 | 538 | 545 | 538 | 538 | +8 | +1.5% | 1,800 |
| 2010/02/16 | 521 | 540 | 521 | 530 | +9 | +1.7% | 1,600 |
| 2010/02/15 | 523 | 525 | 521 | 521 | -9 | -1.7% | 3,500 |
| 2010/02/12 | 524 | 530 | 524 | 530 | +2 | +0.4% | 2,900 |
| 2010/02/10 | 525 | 528 | 525 | 528 | +4 | +0.8% | 1,100 |
| 2010/02/09 | 515 | 527 | 515 | 524 | +4 | +0.8% | 1,500 |
| 2010/02/08 | 520 | 522 | 519 | 520 | -3 | -0.6% | 1,700 |
| 2010/02/05 | 525 | 527 | 523 | 523 | -4 | -0.8% | 2,200 |
| 2010/02/04 | 533 | 533 | 527 | 527 | -6 | -1.1% | 2,700 |
| 2010/02/03 | 527 | 535 | 527 | 533 | +6 | +1.1% | 2,500 |
| 2010/02/02 | 526 | 528 | 523 | 527 | -15 | -2.8% | 2,200 |
| 2010/02/01 | 549 | 550 | 530 | 542 | +3 | +0.6% | 2,600 |
| 2010/01/29 | 548 | 548 | 539 | 539 | -9 | -1.6% | 3,000 |
| 2010/01/28 | 547 | 549 | 547 | 548 | -9 | -1.6% | 2,500 |
| 2010/01/27 | 557 | 559 | 557 | 557 | -2 | -0.4% | 2,000 |
| 2010/01/26 | 566 | 566 | 555 | 559 | +2 | +0.4% | 3,800 |
| 2010/01/25 | 556 | 558 | 555 | 557 | +1 | +0.2% | 3,000 |
| 2010/01/22 | 567 | 567 | 552 | 556 | -11 | -1.9% | 1,500 |
| 2010/01/21 | 563 | 570 | 550 | 567 | +3 | +0.5% | 4,600 |
| 2010/01/20 | 562 | 564 | 551 | 564 | -5 | -0.9% | 1,900 |
| 2010/01/19 | 570 | 570 | 568 | 569 | -16 | -2.7% | 4,500 |
| 2010/01/18 | 578 | 588 | 578 | 585 | +7 | +1.2% | 1,000 |
| 2010/01/15 | 574 | 584 | 574 | 578 | -4 | -0.7% | 3,400 |
| 2010/01/14 | 592 | 599 | 579 | 582 | -7 | -1.2% | 3,500 |
| 2010/01/13 | 587 | 589 | 578 | 589 | +5 | +0.9% | 1,700 |
| 2010/01/12 | 578 | 585 | 578 | 584 | -1 | -0.2% | 3,000 |
| 2010/01/08 | 584 | 585 | 584 | 585 | +1 | +0.2% | 1,600 |
| 2010/01/07 | 572 | 584 | 572 | 584 | +2 | +0.3% | 2,100 |
| 2010/01/06 | 587 | 587 | 576 | 582 | +1 | +0.2% | 1,700 |
| 2010/01/05 | 580 | 585 | 580 | 581 | +1 | +0.2% | 1,300 |
| 2010/01/04 | 578 | 581 | 578 | 580 | +9 | +1.6% | 1,700 |
| 2009/12/30 | 585 | 585 | 571 | 571 | -4 | -0.7% | 3,100 |
| 2009/12/29 | 559 | 575 | 556 | 575 | +20 | +3.6% | 2,500 |
| 2009/12/28 | 562 | 565 | 555 | 555 | -13 | -2.3% | 1,800 |
| 2009/12/25 | 576 | 576 | 555 | 568 | +12 | +2.2% | 6,800 |
3601～
3650
件表示中 / 6293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 | 77,800円 | +5.7% | +14.5% | 4.37% | 7.02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 | 69,500円 | +5.9% | +6.8% | 3.45% | 10.34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 | 85,800円 | +2.6% | 0.0% | 2.33% | 5.64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 | 165,000円 | +3.0% | +46.0% | 1.82% | 11.16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 | 337,500円 | -4.4% | -11.5% | 3.17% | 9.62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
