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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 541 | 541 | 531 | 531 | -10 | -1.8% | 2,200 |
| 2010/07/20 | 540 | 541 | 540 | 541 | -3 | -0.6% | 1,600 |
| 2010/07/16 | 540 | 547 | 540 | 544 | +7 | +1.3% | 1,600 |
| 2010/07/15 | 565 | 567 | 537 | 537 | -22 | -3.9% | 13,400 |
| 2010/07/14 | 550 | 559 | 550 | 559 | +13 | +2.4% | 2,100 |
| 2010/07/13 | 554 | 557 | 546 | 546 | -8 | -1.4% | 4,000 |
| 2010/07/12 | 562 | 562 | 554 | 554 | -8 | -1.4% | 3,000 |
| 2010/07/09 | 560 | 562 | 553 | 562 | +3 | +0.5% | 2,200 |
| 2010/07/08 | 557 | 560 | 557 | 559 | +6 | +1.1% | 1,200 |
| 2010/07/07 | 554 | 555 | 553 | 553 | -6 | -1.1% | 1,500 |
| 2010/07/06 | 551 | 559 | 551 | 559 | +5 | +0.9% | 1,900 |
| 2010/07/05 | 552 | 555 | 552 | 554 | -6 | -1.1% | 1,200 |
| 2010/07/02 | 568 | 568 | 557 | 560 | ±0 | ±0% | 2,800 |
| 2010/07/01 | 561 | 561 | 552 | 560 | -1 | -0.2% | 2,200 |
| 2010/06/30 | 558 | 561 | 552 | 561 | +3 | +0.5% | 1,500 |
| 2010/06/29 | 562 | 562 | 557 | 558 | +1 | +0.2% | 1,800 |
| 2010/06/28 | 554 | 563 | 554 | 557 | -5 | -0.9% | 1,400 |
| 2010/06/25 | 572 | 572 | 562 | 562 | ±0 | ±0% | 2,400 |
| 2010/06/24 | 551 | 565 | 551 | 562 | +6 | +1.1% | 900 |
| 2010/06/23 | 551 | 567 | 551 | 556 | -14 | -2.5% | 3,000 |
| 2010/06/22 | 570 | 570 | 562 | 570 | +8 | +1.4% | 3,400 |
| 2010/06/21 | 565 | 567 | 562 | 562 | +6 | +1.1% | 3,300 |
| 2010/06/18 | 545 | 559 | 545 | 556 | +7 | +1.3% | 2,700 |
| 2010/06/17 | 547 | 556 | 547 | 549 | +3 | +0.5% | 2,000 |
| 2010/06/16 | 553 | 553 | 546 | 546 | +3 | +0.6% | 1,300 |
| 2010/06/15 | 543 | 543 | 543 | 543 | ±0 | ±0% | 2,100 |
| 2010/06/14 | 548 | 559 | 543 | 543 | -5 | -0.9% | 7,200 |
| 2010/06/11 | 560 | 561 | 548 | 548 | -9 | -1.6% | 9,900 |
| 2010/06/10 | 549 | 557 | 546 | 557 | +9 | +1.6% | 3,200 |
| 2010/06/09 | 564 | 564 | 547 | 548 | -6 | -1.1% | 1,500 |
| 2010/06/08 | 549 | 564 | 549 | 554 | -1 | -0.2% | 1,100 |
| 2010/06/07 | 563 | 563 | 555 | 555 | -10 | -1.8% | 7,900 |
| 2010/06/04 | 571 | 571 | 565 | 565 | -1 | -0.2% | 2,500 |
| 2010/06/03 | 574 | 574 | 566 | 566 | +1 | +0.2% | 3,400 |
| 2010/06/02 | 569 | 574 | 563 | 565 | -4 | -0.7% | 1,800 |
| 2010/06/01 | 574 | 574 | 569 | 569 | -2 | -0.4% | 3,200 |
| 2010/05/31 | 574 | 574 | 570 | 571 | ±0 | ±0% | 3,000 |
| 2010/05/28 | 572 | 575 | 571 | 571 | ±0 | ±0% | 4,700 |
| 2010/05/27 | 573 | 578 | 571 | 571 | -12 | -2.1% | 5,700 |
| 2010/05/26 | 590 | 592 | 570 | 583 | -2 | -0.3% | 8,300 |
| 2010/05/25 | 588 | 600 | 584 | 585 | -13 | -2.2% | 10,400 |
| 2010/05/24 | 578 | 610 | 573 | 598 | +16 | +2.7% | 6,900 |
| 2010/05/21 | 577 | 598 | 575 | 582 | -15 | -2.5% | 10,400 |
| 2010/05/20 | 581 | 599 | 581 | 597 | +2 | +0.3% | 2,200 |
| 2010/05/19 | 572 | 595 | 572 | 595 | +13 | +2.2% | 9,800 |
| 2010/05/18 | 583 | 585 | 567 | 582 | -6 | -1% | 5,400 |
| 2010/05/17 | 592 | 592 | 587 | 588 | -17 | -2.8% | 4,000 |
| 2010/05/14 | 583 | 607 | 583 | 605 | +9 | +1.5% | 6,300 |
| 2010/05/13 | 622 | 622 | 596 | 596 | +13 | +2.2% | 9,300 |
| 2010/05/12 | 575 | 584 | 575 | 583 | +10 | +1.7% | 2,400 |
3651～
3700
件表示中 / 6432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 | 79,900円 | +4.4% | -9.0% | 3.38% | 9.13倍 | 0.38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 |
| 丸八倉 | 83,900円 | +2.2% | +4.1% | 2.86% | 11.83倍 | 0.41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 | 183,800円 | -0.3% | -25.3% | 2.45% | 8.06倍 | 0.26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 |
| 伏木運 | 166,800円 | +0.5% | +48.5% | 3.00% | 6.64倍 | 0.38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 |
| 兵機海 | 340,000円 | +2.0% | +1.9% | 3.38% | 9.25倍 | 0.84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
