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 |
|---|---|---|---|---|---|---|---|
| 2006/11/10 | 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 |
| 2006/09/15 | 1,120 | 1,120 | 1,105 | 1,110 | -10 | -0.9% | 9,500 |
| 2006/09/14 | 1,116 | 1,120 | 1,114 | 1,120 | ±0 | ±0% | 5,200 |
| 2006/09/13 | 1,130 | 1,130 | 1,120 | 1,120 | -10 | -0.9% | 5,600 |
| 2006/09/12 | 1,135 | 1,135 | 1,128 | 1,130 | ±0 | ±0% | 5,700 |
| 2006/09/11 | 1,131 | 1,133 | 1,128 | 1,130 | -5 | -0.4% | 4,900 |
| 2006/09/08 | 1,130 | 1,135 | 1,130 | 1,135 | -4 | -0.4% | 1,400 |
| 2006/09/07 | 1,132 | 1,139 | 1,130 | 1,139 | +9 | +0.8% | 2,900 |
| 2006/09/06 | 1,133 | 1,138 | 1,130 | 1,130 | -7 | -0.6% | 5,900 |
| 2006/09/05 | 1,130 | 1,137 | 1,130 | 1,137 | +7 | +0.6% | 4,800 |
| 2006/09/04 | 1,130 | 1,131 | 1,130 | 1,130 | ±0 | ±0% | 4,400 |
| 2006/09/01 | 1,135 | 1,135 | 1,130 | 1,130 | -1 | -0.1% | 2,600 |
| 2006/08/31 | 1,130 | 1,140 | 1,130 | 1,131 | +1 | +0.1% | 6,000 |
| 2006/08/30 | 1,130 | 1,131 | 1,130 | 1,130 | ±0 | ±0% | 3,800 |
4551～
4600
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 | 79,400円 | +4.4% | -9.0% | 3.40% | 9.08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 | 84,100円 | +2.2% | +4.1% | 2.85% | 11.86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
