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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 902 | 921 | 902 | 921 | +9 | +1% | 6,300 |
| 2007/12/04 | 935 | 935 | 912 | 912 | -29 | -3.1% | 3,200 |
| 2007/12/03 | 939 | 945 | 932 | 941 | +12 | +1.3% | 2,800 |
| 2007/11/30 | 921 | 929 | 917 | 929 | +16 | +1.8% | 4,700 |
| 2007/11/29 | 884 | 931 | 884 | 913 | +39 | +4.5% | 11,900 |
| 2007/11/28 | 889 | 889 | 874 | 874 | -20 | -2.2% | 3,600 |
| 2007/11/27 | 897 | 897 | 872 | 894 | -3 | -0.3% | 7,400 |
| 2007/11/26 | 933 | 933 | 878 | 897 | -26 | -2.8% | 8,000 |
| 2007/11/22 | 950 | 950 | 923 | 923 | -19 | -2% | 10,000 |
| 2007/11/21 | 960 | 960 | 942 | 942 | -13 | -1.4% | 2,600 |
| 2007/11/20 | 977 | 977 | 950 | 955 | -24 | -2.5% | 4,200 |
| 2007/11/19 | 964 | 979 | 964 | 979 | -1 | -0.1% | 1,100 |
| 2007/11/16 | 980 | 986 | 970 | 980 | -10 | -1% | 3,200 |
| 2007/11/15 | 965 | 990 | 965 | 990 | +25 | +2.6% | 3,700 |
| 2007/11/14 | 958 | 969 | 958 | 965 | +8 | +0.8% | 2,300 |
| 2007/11/13 | 967 | 970 | 957 | 957 | -8 | -0.8% | 2,500 |
| 2007/11/12 | 974 | 974 | 940 | 965 | -11 | -1.1% | 5,300 |
| 2007/11/09 | 982 | 987 | 974 | 976 | +3 | +0.3% | 5,000 |
| 2007/11/08 | 994 | 994 | 973 | 973 | -23 | -2.3% | 4,600 |
| 2007/11/07 | 999 | 999 | 992 | 996 | -1 | -0.1% | 3,500 |
| 2007/11/06 | 987 | 997 | 987 | 997 | +19 | +1.9% | 2,600 |
| 2007/11/05 | 979 | 985 | 978 | 978 | -11 | -1.1% | 1,800 |
| 2007/11/02 | 992 | 999 | 980 | 989 | -11 | -1.1% | 3,100 |
| 2007/11/01 | 1,000 | 1,000 | 992 | 1,000 | +8 | +0.8% | 3,900 |
| 2007/10/31 | 978 | 995 | 978 | 992 | +15 | +1.5% | 3,300 |
| 2007/10/30 | 987 | 997 | 976 | 977 | -20 | -2% | 5,800 |
| 2007/10/29 | 994 | 1,000 | 985 | 997 | +13 | +1.3% | 5,700 |
| 2007/10/26 | 1,000 | 1,000 | 980 | 984 | +7 | +0.7% | 4,400 |
| 2007/10/25 | 974 | 985 | 974 | 977 | +2 | +0.2% | 1,700 |
| 2007/10/24 | 982 | 991 | 974 | 975 | -17 | -1.7% | 2,700 |
| 2007/10/23 | 964 | 1,000 | 964 | 992 | +18 | +1.8% | 4,900 |
| 2007/10/22 | 952 | 974 | 952 | 974 | -26 | -2.6% | 1,200 |
| 2007/10/19 | 996 | 1,000 | 995 | 1,000 | +3 | +0.3% | 6,300 |
| 2007/10/18 | 996 | 1,003 | 990 | 997 | +1 | +0.1% | 1,100 |
| 2007/10/17 | 1,002 | 1,002 | 996 | 996 | -19 | -1.9% | 2,100 |
| 2007/10/16 | 1,025 | 1,026 | 1,015 | 1,015 | -10 | -1% | 1,700 |
| 2007/10/15 | 1,039 | 1,040 | 1,018 | 1,025 | ±0 | ±0% | 2,800 |
| 2007/10/12 | 1,018 | 1,050 | 1,018 | 1,025 | +8 | +0.8% | 6,100 |
| 2007/10/11 | 1,006 | 1,017 | 1,004 | 1,017 | +13 | +1.3% | 5,700 |
| 2007/10/10 | 1,018 | 1,018 | 1,002 | 1,004 | +3 | +0.3% | 2,100 |
| 2007/10/09 | 1,000 | 1,013 | 1,000 | 1,001 | +1 | +0.1% | 4,100 |
| 2007/10/05 | 1,003 | 1,003 | 995 | 1,000 | -3 | -0.3% | 2,700 |
| 2007/10/04 | 1,005 | 1,005 | 1,003 | 1,003 | +3 | +0.3% | 600 |
| 2007/10/03 | 1,000 | 1,000 | 990 | 1,000 | ±0 | ±0% | 1,800 |
| 2007/10/02 | 1,000 | 1,002 | 989 | 1,000 | +20 | +2% | 3,600 |
| 2007/10/01 | 986 | 986 | 975 | 980 | +1 | +0.1% | 3,500 |
| 2007/09/28 | 965 | 983 | 955 | 979 | +24 | +2.5% | 3,700 |
| 2007/09/27 | 935 | 955 | 934 | 955 | +23 | +2.5% | 2,300 |
| 2007/09/26 | 932 | 940 | 932 | 932 | -5 | -0.5% | 6,900 |
| 2007/09/25 | 998 | 1,001 | 937 | 937 | -72 | -7.1% | 11,600 |
4151～
4200
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
