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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 972 | 974 | 963 | 970 | +4 | +0.4% | 13,300 |
| 2006/11/29 | 966 | 969 | 950 | 966 | +1 | +0.1% | 21,000 |
| 2006/11/28 | 968 | 970 | 960 | 965 | -3 | -0.3% | 15,700 |
| 2006/11/27 | 970 | 970 | 967 | 968 | -2 | -0.2% | 4,700 |
| 2006/11/24 | 970 | 974 | 964 | 970 | +8 | +0.8% | 17,300 |
| 2006/11/22 | 966 | 968 | 960 | 962 | -3 | -0.3% | 8,800 |
| 2006/11/21 | 972 | 974 | 965 | 965 | -5 | -0.5% | 11,500 |
| 2006/11/20 | 986 | 991 | 970 | 970 | -8 | -0.8% | 24,300 |
| 2006/11/17 | 982 | 982 | 976 | 978 | -3 | -0.3% | 6,100 |
| 2006/11/16 | 990 | 990 | 980 | 981 | -11 | -1.1% | 7,900 |
| 2006/11/15 | 1,004 | 1,004 | 992 | 992 | -8 | -0.8% | 14,600 |
| 2006/11/14 | 994 | 1,000 | 990 | 1,000 | +10 | +1% | 14,000 |
| 2006/11/13 | 980 | 990 | 980 | 990 | +10 | +1% | 9,600 |
| 2006/11/10 | 995 | 995 | 971 | 980 | -5 | -0.5% | 9,300 |
| 2006/11/09 | 990 | 990 | 984 | 985 | -5 | -0.5% | 9,600 |
| 2006/11/08 | 991 | 997 | 985 | 990 | +1 | +0.1% | 16,500 |
| 2006/11/07 | 991 | 998 | 986 | 989 | ±0 | ±0% | 11,200 |
| 2006/11/06 | 1,000 | 1,000 | 986 | 989 | +4 | +0.4% | 19,700 |
| 2006/11/02 | 985 | 990 | 977 | 985 | -9 | -0.9% | 6,700 |
| 2006/11/01 | 984 | 994 | 970 | 994 | +18 | +1.8% | 2,200 |
| 2006/10/31 | 1,002 | 1,005 | 940 | 976 | -24 | -2.4% | 32,600 |
| 2006/10/30 | 1,003 | 1,004 | 1,000 | 1,000 | -3 | -0.3% | 14,800 |
| 2006/10/27 | 1,000 | 1,003 | 1,000 | 1,003 | +1 | +0.1% | 4,600 |
| 2006/10/26 | 1,001 | 1,005 | 999 | 1,002 | +1 | +0.1% | 9,500 |
| 2006/10/25 | 1,005 | 1,005 | 999 | 1,001 | +1 | +0.1% | 7,100 |
| 2006/10/24 | 1,000 | 1,007 | 999 | 1,000 | +1 | +0.1% | 10,800 |
| 2006/10/23 | 996 | 1,000 | 995 | 999 | +5 | +0.5% | 9,500 |
| 2006/10/20 | 1,002 | 1,021 | 994 | 994 | -8 | -0.8% | 12,300 |
| 2006/10/19 | 1,000 | 1,020 | 1,000 | 1,002 | +2 | +0.2% | 12,200 |
| 2006/10/18 | 1,005 | 1,010 | 999 | 1,000 | +5 | +0.5% | 4,200 |
| 2006/10/17 | 988 | 1,000 | 988 | 995 | +11 | +1.1% | 4,200 |
| 2006/10/16 | 984 | 985 | 978 | 984 | +3 | +0.3% | 12,100 |
| 2006/10/13 | 991 | 992 | 971 | 981 | -4 | -0.4% | 19,400 |
| 2006/10/12 | 1,001 | 1,001 | 983 | 985 | -16 | -1.6% | 7,400 |
| 2006/10/11 | 1,000 | 1,004 | 1,000 | 1,001 | +1 | +0.1% | 8,400 |
| 2006/10/10 | 990 | 1,000 | 980 | 1,000 | -4 | -0.4% | 4,000 |
| 2006/10/06 | 1,022 | 1,027 | 1,002 | 1,004 | -29 | -2.8% | 19,100 |
| 2006/10/05 | 1,034 | 1,035 | 1,030 | 1,033 | -4 | -0.4% | 5,500 |
| 2006/10/04 | 1,044 | 1,044 | 1,036 | 1,037 | -9 | -0.9% | 6,800 |
| 2006/10/03 | 1,056 | 1,056 | 1,046 | 1,046 | -11 | -1% | 4,300 |
| 2006/10/02 | 1,060 | 1,062 | 1,057 | 1,057 | +5 | +0.5% | 2,200 |
| 2006/09/29 | 1,072 | 1,080 | 1,052 | 1,052 | -12 | -1.1% | 1,900 |
| 2006/09/28 | 1,066 | 1,067 | 1,050 | 1,064 | -2 | -0.2% | 6,900 |
| 2006/09/27 | 1,066 | 1,066 | 1,060 | 1,066 | -1 | -0.1% | 1,300 |
| 2006/09/26 | 1,068 | 1,068 | 1,060 | 1,067 | -1 | -0.1% | 3,000 |
| 2006/09/25 | 1,095 | 1,095 | 1,068 | 1,068 | -10 | -0.9% | 4,100 |
| 2006/09/22 | 1,088 | 1,088 | 1,071 | 1,078 | +5 | +0.5% | 3,400 |
| 2006/09/21 | 1,090 | 1,090 | 1,060 | 1,073 | -22 | -2% | 4,400 |
| 2006/09/20 | 1,100 | 1,100 | 1,095 | 1,095 | -5 | -0.5% | 4,300 |
| 2006/09/19 | 1,110 | 1,115 | 1,100 | 1,100 | -10 | -0.9% | 9,300 |
4401～
4450
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
