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 |
|---|---|---|---|---|---|---|---|
| 2007/06/22 | 1,210 | 1,210 | 1,200 | 1,208 | -2 | -0.2% | 8,400 |
| 2007/06/21 | 1,200 | 1,211 | 1,200 | 1,210 | +7 | +0.6% | 13,500 |
| 2007/06/20 | 1,218 | 1,218 | 1,197 | 1,203 | -14 | -1.2% | 14,900 |
| 2007/06/19 | 1,230 | 1,230 | 1,214 | 1,217 | -8 | -0.7% | 10,900 |
| 2007/06/18 | 1,224 | 1,230 | 1,215 | 1,225 | -1 | -0.1% | 10,000 |
| 2007/06/15 | 1,221 | 1,228 | 1,214 | 1,226 | -6 | -0.5% | 20,200 |
| 2007/06/14 | 1,237 | 1,237 | 1,211 | 1,232 | -3 | -0.2% | 8,900 |
| 2007/06/13 | 1,230 | 1,235 | 1,225 | 1,235 | +5 | +0.4% | 8,000 |
| 2007/06/12 | 1,226 | 1,235 | 1,225 | 1,230 | ±0 | ±0% | 7,700 |
| 2007/06/11 | 1,219 | 1,245 | 1,218 | 1,230 | +12 | +1% | 23,300 |
| 2007/06/08 | 1,200 | 1,219 | 1,196 | 1,218 | +18 | +1.5% | 24,700 |
| 2007/06/07 | 1,215 | 1,215 | 1,200 | 1,200 | -6 | -0.5% | 11,200 |
| 2007/06/06 | 1,206 | 1,206 | 1,198 | 1,206 | -7 | -0.6% | 6,800 |
| 2007/06/05 | 1,206 | 1,215 | 1,201 | 1,213 | +13 | +1.1% | 11,600 |
| 2007/06/04 | 1,200 | 1,201 | 1,195 | 1,200 | +1 | +0.1% | 6,300 |
| 2007/06/01 | 1,202 | 1,210 | 1,199 | 1,199 | -7 | -0.6% | 6,400 |
| 2007/05/31 | 1,209 | 1,212 | 1,192 | 1,206 | ±0 | ±0% | 10,500 |
| 2007/05/30 | 1,195 | 1,207 | 1,192 | 1,206 | +8 | +0.7% | 3,400 |
| 2007/05/29 | 1,189 | 1,199 | 1,189 | 1,198 | -11 | -0.9% | 3,800 |
| 2007/05/28 | 1,193 | 1,209 | 1,190 | 1,209 | -1 | -0.1% | 3,200 |
| 2007/05/25 | 1,212 | 1,212 | 1,195 | 1,210 | -4 | -0.3% | 3,400 |
| 2007/05/24 | 1,210 | 1,214 | 1,208 | 1,214 | ±0 | ±0% | 2,800 |
| 2007/05/23 | 1,205 | 1,220 | 1,202 | 1,214 | +4 | +0.3% | 12,900 |
| 2007/05/22 | 1,210 | 1,220 | 1,184 | 1,210 | -12 | -1% | 5,000 |
| 2007/05/21 | 1,220 | 1,222 | 1,202 | 1,222 | -1 | -0.1% | 3,800 |
| 2007/05/18 | 1,221 | 1,223 | 1,205 | 1,223 | +3 | +0.2% | 7,800 |
| 2007/05/17 | 1,218 | 1,220 | 1,206 | 1,220 | ±0 | ±0% | 7,100 |
| 2007/05/16 | 1,231 | 1,231 | 1,211 | 1,220 | -11 | -0.9% | 6,700 |
| 2007/05/15 | 1,238 | 1,247 | 1,222 | 1,231 | -4 | -0.3% | 14,100 |
| 2007/05/14 | 1,233 | 1,238 | 1,215 | 1,235 | +4 | +0.3% | 10,600 |
| 2007/05/11 | 1,232 | 1,239 | 1,200 | 1,231 | -2 | -0.2% | 13,700 |
| 2007/05/10 | 1,216 | 1,233 | 1,216 | 1,233 | +9 | +0.7% | 16,300 |
| 2007/05/09 | 1,218 | 1,230 | 1,218 | 1,224 | +5 | +0.4% | 12,000 |
| 2007/05/08 | 1,218 | 1,219 | 1,208 | 1,219 | ±0 | ±0% | 7,900 |
| 2007/05/07 | 1,219 | 1,219 | 1,210 | 1,219 | +10 | +0.8% | 22,100 |
| 2007/05/02 | 1,198 | 1,210 | 1,190 | 1,209 | +16 | +1.3% | 17,300 |
| 2007/05/01 | 1,188 | 1,198 | 1,178 | 1,193 | -5 | -0.4% | 12,700 |
| 2007/04/27 | 1,170 | 1,198 | 1,166 | 1,198 | +20 | +1.7% | 46,000 |
| 2007/04/26 | 1,182 | 1,198 | 1,145 | 1,178 | -4 | -0.3% | 107,800 |
| 2007/04/25 | 1,185 | 1,199 | 1,170 | 1,182 | -3 | -0.3% | 31,200 |
| 2007/04/24 | 1,174 | 1,185 | 1,169 | 1,185 | +10 | +0.9% | 20,600 |
| 2007/04/23 | 1,178 | 1,178 | 1,171 | 1,175 | +2 | +0.2% | 12,100 |
| 2007/04/20 | 1,178 | 1,178 | 1,173 | 1,173 | +3 | +0.3% | 15,200 |
| 2007/04/19 | 1,155 | 1,175 | 1,152 | 1,170 | +15 | +1.3% | 24,100 |
| 2007/04/18 | 1,155 | 1,160 | 1,154 | 1,155 | -5 | -0.4% | 17,600 |
| 2007/04/17 | 1,161 | 1,161 | 1,159 | 1,160 | -6 | -0.5% | 9,800 |
| 2007/04/16 | 1,175 | 1,177 | 1,165 | 1,166 | -10 | -0.9% | 21,600 |
| 2007/04/13 | 1,173 | 1,176 | 1,161 | 1,176 | +6 | +0.5% | 25,000 |
| 2007/04/12 | 1,169 | 1,175 | 1,160 | 1,170 | +1 | +0.1% | 14,300 |
| 2007/04/11 | 1,168 | 1,170 | 1,163 | 1,169 | +6 | +0.5% | 8,000 |
4401～
4450
件表示中 / 6430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 | 79,800円 | +4.4% | -9.0% | 3.38% | 9.12倍 | 0.39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 | 83,600円 | +2.2% | +4.1% | 2.87% | 11.79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 | 181,100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 | 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 | 340,500円 | +2.0% | +1.9% | - | - | - |
|
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
