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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,312 | 1,320 | 1,300 | 1,310 | -5 | -0.4% | 12,100 |
| 2006/04/21 | 1,330 | 1,330 | 1,315 | 1,315 | -15 | -1.1% | 9,600 |
| 2006/04/20 | 1,321 | 1,330 | 1,312 | 1,330 | +8 | +0.6% | 4,100 |
| 2006/04/19 | 1,321 | 1,327 | 1,321 | 1,322 | +1 | +0.1% | 2,100 |
| 2006/04/18 | 1,319 | 1,330 | 1,311 | 1,321 | -9 | -0.7% | 4,700 |
| 2006/04/17 | 1,346 | 1,346 | 1,330 | 1,330 | -13 | -1% | 10,400 |
| 2006/04/14 | 1,348 | 1,349 | 1,335 | 1,343 | +8 | +0.6% | 2,400 |
| 2006/04/13 | 1,350 | 1,350 | 1,335 | 1,335 | -15 | -1.1% | 8,200 |
| 2006/04/12 | 1,349 | 1,350 | 1,335 | 1,350 | ±0 | ±0% | 6,000 |
| 2006/04/11 | 1,346 | 1,352 | 1,340 | 1,350 | +4 | +0.3% | 12,000 |
| 2006/04/10 | 1,330 | 1,348 | 1,325 | 1,346 | +27 | +2% | 9,700 |
| 2006/04/07 | 1,320 | 1,330 | 1,318 | 1,319 | -6 | -0.5% | 11,700 |
| 2006/04/06 | 1,340 | 1,340 | 1,325 | 1,325 | -10 | -0.7% | 7,900 |
| 2006/04/05 | 1,348 | 1,349 | 1,335 | 1,335 | -6 | -0.4% | 5,500 |
| 2006/04/04 | 1,339 | 1,350 | 1,339 | 1,341 | +3 | +0.2% | 12,700 |
| 2006/04/03 | 1,318 | 1,338 | 1,314 | 1,338 | +21 | +1.6% | 25,300 |
| 2006/03/31 | 1,319 | 1,328 | 1,316 | 1,317 | -3 | -0.2% | 10,300 |
| 2006/03/30 | 1,320 | 1,327 | 1,318 | 1,320 | +4 | +0.3% | 15,200 |
| 2006/03/29 | 1,315 | 1,320 | 1,313 | 1,316 | -14 | -1.1% | 7,000 |
| 2006/03/28 | 1,313 | 1,330 | 1,312 | 1,330 | -5 | -0.4% | 2,700 |
| 2006/03/27 | 1,343 | 1,344 | 1,335 | 1,335 | -9 | -0.7% | 11,300 |
| 2006/03/24 | 1,348 | 1,348 | 1,325 | 1,344 | +10 | +0.7% | 5,400 |
| 2006/03/23 | 1,330 | 1,336 | 1,330 | 1,334 | -2 | -0.1% | 9,700 |
| 2006/03/22 | 1,323 | 1,343 | 1,323 | 1,336 | -4 | -0.3% | 5,200 |
| 2006/03/20 | 1,348 | 1,348 | 1,340 | 1,340 | +11 | +0.8% | 5,100 |
| 2006/03/17 | 1,341 | 1,341 | 1,329 | 1,329 | -12 | -0.9% | 2,300 |
| 2006/03/16 | 1,369 | 1,369 | 1,340 | 1,341 | -13 | -1% | 5,200 |
| 2006/03/15 | 1,350 | 1,360 | 1,349 | 1,354 | +4 | +0.3% | 5,400 |
| 2006/03/14 | 1,368 | 1,378 | 1,348 | 1,350 | +2 | +0.1% | 9,200 |
| 2006/03/13 | 1,297 | 1,360 | 1,297 | 1,348 | +55 | +4.3% | 16,000 |
| 2006/03/10 | 1,295 | 1,300 | 1,291 | 1,293 | +3 | +0.2% | 3,300 |
| 2006/03/09 | 1,281 | 1,300 | 1,270 | 1,290 | +4 | +0.3% | 7,200 |
| 2006/03/08 | 1,300 | 1,300 | 1,281 | 1,286 | -14 | -1.1% | 2,200 |
| 2006/03/07 | 1,295 | 1,300 | 1,290 | 1,300 | -20 | -1.5% | 4,500 |
| 2006/03/06 | 1,280 | 1,320 | 1,275 | 1,320 | +10 | +0.8% | 8,800 |
| 2006/03/03 | 1,320 | 1,324 | 1,300 | 1,310 | -10 | -0.8% | 10,900 |
| 2006/03/02 | 1,344 | 1,350 | 1,320 | 1,320 | -15 | -1.1% | 9,400 |
| 2006/03/01 | 1,335 | 1,355 | 1,316 | 1,335 | -2 | -0.1% | 9,200 |
| 2006/02/28 | 1,350 | 1,370 | 1,330 | 1,337 | -3 | -0.2% | 16,400 |
| 2006/02/27 | 1,345 | 1,349 | 1,330 | 1,340 | +40 | +3.1% | 10,400 |
| 2006/02/24 | 1,300 | 1,310 | 1,300 | 1,300 | +10 | +0.8% | 27,600 |
| 2006/02/23 | 1,250 | 1,295 | 1,250 | 1,290 | +20 | +1.6% | 27,900 |
| 2006/02/22 | 1,280 | 1,294 | 1,260 | 1,270 | +19 | +1.5% | 13,900 |
| 2006/02/21 | 1,250 | 1,265 | 1,230 | 1,251 | -1 | -0.1% | 33,500 |
| 2006/02/20 | 1,270 | 1,270 | 1,211 | 1,252 | -78 | -5.9% | 29,900 |
| 2006/02/17 | 1,341 | 1,345 | 1,321 | 1,330 | -20 | -1.5% | 20,500 |
| 2006/02/16 | 1,360 | 1,370 | 1,350 | 1,350 | -21 | -1.5% | 19,800 |
| 2006/02/15 | 1,391 | 1,395 | 1,365 | 1,371 | -18 | -1.3% | 9,100 |
| 2006/02/14 | 1,393 | 1,393 | 1,350 | 1,389 | -4 | -0.3% | 14,900 |
| 2006/02/13 | 1,417 | 1,435 | 1,393 | 1,393 | -41 | -2.9% | 10,600 |
4551～
4600
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
