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 |
|---|---|---|---|---|---|---|---|
| 2007/01/26 | 1,164 | 1,185 | 1,164 | 1,185 | +1 | +0.1% | 3,500 |
| 2007/01/25 | 1,184 | 1,190 | 1,161 | 1,184 | +12 | +1% | 6,000 |
| 2007/01/24 | 1,165 | 1,182 | 1,151 | 1,172 | +2 | +0.2% | 12,300 |
| 2007/01/23 | 1,173 | 1,188 | 1,165 | 1,170 | +20 | +1.7% | 4,900 |
| 2007/01/22 | 1,190 | 1,190 | 1,150 | 1,150 | -35 | -3% | 12,700 |
| 2007/01/19 | 1,190 | 1,190 | 1,185 | 1,185 | ±0 | ±0% | 3,700 |
| 2007/01/18 | 1,145 | 1,185 | 1,145 | 1,185 | +35 | +3% | 20,100 |
| 2007/01/17 | 1,167 | 1,167 | 1,141 | 1,150 | -15 | -1.3% | 10,300 |
| 2007/01/16 | 1,166 | 1,169 | 1,160 | 1,165 | -4 | -0.3% | 4,100 |
| 2007/01/15 | 1,149 | 1,174 | 1,140 | 1,169 | +36 | +3.2% | 16,800 |
| 2007/01/12 | 1,126 | 1,133 | 1,122 | 1,133 | +9 | +0.8% | 4,700 |
| 2007/01/11 | 1,130 | 1,133 | 1,124 | 1,124 | -12 | -1.1% | 12,200 |
| 2007/01/10 | 1,135 | 1,136 | 1,130 | 1,136 | +4 | +0.4% | 10,600 |
| 2007/01/09 | 1,120 | 1,132 | 1,118 | 1,132 | +30 | +2.7% | 18,300 |
| 2007/01/05 | 1,120 | 1,120 | 1,102 | 1,102 | -18 | -1.6% | 10,000 |
| 2007/01/04 | 1,115 | 1,120 | 1,115 | 1,120 | +12 | +1.1% | 6,800 |
| 2006/12/29 | 1,119 | 1,120 | 1,105 | 1,108 | -17 | -1.5% | 4,000 |
| 2006/12/28 | 1,120 | 1,130 | 1,105 | 1,125 | +2 | +0.2% | 11,000 |
| 2006/12/27 | 1,095 | 1,129 | 1,095 | 1,123 | +26 | +2.4% | 25,800 |
| 2006/12/26 | 1,076 | 1,097 | 1,063 | 1,097 | +27 | +2.5% | 20,300 |
| 2006/12/25 | 1,040 | 1,070 | 1,033 | 1,070 | +16 | +1.5% | 18,800 |
| 2006/12/22 | 1,061 | 1,063 | 1,053 | 1,054 | -10 | -0.9% | 8,500 |
| 2006/12/21 | 1,064 | 1,067 | 1,064 | 1,064 | -6 | -0.6% | 3,700 |
| 2006/12/20 | 1,070 | 1,076 | 1,061 | 1,070 | -10 | -0.9% | 23,600 |
| 2006/12/19 | 1,080 | 1,091 | 1,076 | 1,080 | -2 | -0.2% | 7,800 |
| 2006/12/18 | 1,079 | 1,098 | 1,078 | 1,082 | +15 | +1.4% | 18,900 |
| 2006/12/15 | 1,079 | 1,085 | 1,066 | 1,067 | -7 | -0.7% | 30,400 |
| 2006/12/14 | 1,070 | 1,074 | 1,069 | 1,074 | -3 | -0.3% | 14,100 |
| 2006/12/13 | 1,080 | 1,082 | 1,065 | 1,077 | -11 | -1% | 17,700 |
| 2006/12/12 | 1,075 | 1,090 | 1,075 | 1,088 | +17 | +1.6% | 16,800 |
| 2006/12/11 | 1,065 | 1,080 | 1,065 | 1,071 | +16 | +1.5% | 11,600 |
| 2006/12/08 | 1,060 | 1,080 | 1,055 | 1,055 | ±0 | ±0% | 23,300 |
| 2006/12/07 | 1,049 | 1,060 | 1,045 | 1,055 | +13 | +1.2% | 9,500 |
| 2006/12/06 | 1,018 | 1,048 | 1,018 | 1,042 | +41 | +4.1% | 17,400 |
| 2006/12/05 | 993 | 1,022 | 993 | 1,001 | +21 | +2.1% | 22,800 |
| 2006/12/04 | 980 | 994 | 979 | 980 | +3 | +0.3% | 28,200 |
| 2006/12/01 | 980 | 980 | 970 | 977 | +7 | +0.7% | 12,200 |
| 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 |
4501～
4550
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 | 80,600円 | +4.4% | -9.0% | 3.35% | 9.21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 | 83,500円 | +2.2% | +4.1% | 2.87% | 11.78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 | 184,000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 | - | +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
