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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,460 | 1,460 | 1,410 | 1,434 | -5 | -0.3% | 10,900 |
| 2006/02/09 | 1,456 | 1,456 | 1,419 | 1,439 | -13 | -0.9% | 11,800 |
| 2006/02/08 | 1,465 | 1,465 | 1,452 | 1,452 | -15 | -1% | 14,300 |
| 2006/02/07 | 1,480 | 1,480 | 1,462 | 1,467 | +6 | +0.4% | 5,800 |
| 2006/02/06 | 1,470 | 1,475 | 1,460 | 1,461 | +8 | +0.6% | 13,100 |
| 2006/02/03 | 1,459 | 1,480 | 1,453 | 1,453 | -6 | -0.4% | 12,300 |
| 2006/02/02 | 1,471 | 1,480 | 1,451 | 1,459 | -19 | -1.3% | 16,600 |
| 2006/02/01 | 1,482 | 1,484 | 1,470 | 1,478 | -12 | -0.8% | 17,600 |
| 2006/01/31 | 1,488 | 1,495 | 1,480 | 1,490 | +13 | +0.9% | 28,400 |
| 2006/01/30 | 1,460 | 1,480 | 1,460 | 1,477 | +22 | +1.5% | 18,200 |
| 2006/01/27 | 1,462 | 1,470 | 1,453 | 1,455 | +13 | +0.9% | 10,000 |
| 2006/01/26 | 1,440 | 1,468 | 1,440 | 1,442 | +4 | +0.3% | 12,400 |
| 2006/01/25 | 1,440 | 1,445 | 1,431 | 1,438 | +18 | +1.3% | 15,900 |
| 2006/01/24 | 1,400 | 1,440 | 1,400 | 1,420 | +3 | +0.2% | 26,700 |
| 2006/01/23 | 1,410 | 1,418 | 1,395 | 1,417 | +7 | +0.5% | 28,100 |
| 2006/01/20 | 1,478 | 1,478 | 1,402 | 1,410 | +9 | +0.6% | 14,000 |
| 2006/01/19 | 1,341 | 1,419 | 1,341 | 1,401 | +41 | +3% | 19,200 |
| 2006/01/18 | 1,430 | 1,430 | 1,305 | 1,360 | -80 | -5.6% | 40,600 |
| 2006/01/17 | 1,475 | 1,478 | 1,440 | 1,440 | -40 | -2.7% | 36,400 |
| 2006/01/16 | 1,490 | 1,490 | 1,470 | 1,480 | -10 | -0.7% | 36,900 |
| 2006/01/13 | 1,460 | 1,490 | 1,460 | 1,490 | +22 | +1.5% | 18,800 |
| 2006/01/12 | 1,470 | 1,484 | 1,460 | 1,468 | -16 | -1.1% | 27,400 |
| 2006/01/11 | 1,488 | 1,497 | 1,471 | 1,484 | -2 | -0.1% | 34,300 |
| 2006/01/10 | 1,510 | 1,510 | 1,485 | 1,486 | -14 | -0.9% | 55,400 |
| 2006/01/06 | 1,511 | 1,518 | 1,490 | 1,500 | -9 | -0.6% | 51,900 |
| 2006/01/05 | 1,491 | 1,510 | 1,491 | 1,509 | +31 | +2.1% | 43,500 |
| 2006/01/04 | 1,490 | 1,490 | 1,478 | 1,478 | -1 | -0.1% | 23,300 |
| 2005/12/30 | 1,487 | 1,497 | 1,474 | 1,479 | -8 | -0.5% | 17,000 |
| 2005/12/29 | 1,487 | 1,496 | 1,480 | 1,487 | +16 | +1.1% | 27,700 |
| 2005/12/28 | 1,489 | 1,489 | 1,460 | 1,471 | -10 | -0.7% | 46,000 |
| 2005/12/27 | 1,449 | 1,490 | 1,445 | 1,481 | +36 | +2.5% | 54,500 |
| 2005/12/26 | 1,400 | 1,450 | 1,400 | 1,445 | +60 | +4.3% | 91,300 |
| 2005/12/22 | 1,382 | 1,387 | 1,375 | 1,385 | +6 | +0.4% | 36,900 |
| 2005/12/21 | 1,376 | 1,382 | 1,370 | 1,379 | +10 | +0.7% | 44,200 |
| 2005/12/20 | 1,374 | 1,375 | 1,359 | 1,369 | +7 | +0.5% | 42,400 |
| 2005/12/19 | 1,351 | 1,362 | 1,342 | 1,362 | +20 | +1.5% | 25,900 |
| 2005/12/16 | 1,346 | 1,346 | 1,336 | 1,342 | -2 | -0.1% | 10,200 |
| 2005/12/15 | 1,343 | 1,345 | 1,329 | 1,344 | +18 | +1.4% | 12,900 |
| 2005/12/14 | 1,330 | 1,345 | 1,325 | 1,326 | ±0 | ±0% | 21,200 |
| 2005/12/13 | 1,347 | 1,347 | 1,321 | 1,326 | -21 | -1.6% | 23,900 |
| 2005/12/12 | 1,351 | 1,363 | 1,340 | 1,347 | +2 | +0.1% | 24,600 |
| 2005/12/09 | 1,347 | 1,347 | 1,340 | 1,345 | -5 | -0.4% | 15,000 |
| 2005/12/08 | 1,369 | 1,370 | 1,350 | 1,350 | -22 | -1.6% | 33,200 |
| 2005/12/07 | 1,361 | 1,373 | 1,352 | 1,372 | -1 | -0.1% | 43,100 |
| 2005/12/06 | 1,373 | 1,373 | 1,355 | 1,373 | -4 | -0.3% | 35,200 |
| 2005/12/05 | 1,370 | 1,394 | 1,369 | 1,377 | +15 | +1.1% | 58,600 |
| 2005/12/02 | 1,364 | 1,370 | 1,355 | 1,362 | +1 | +0.1% | 73,700 |
| 2005/12/01 | 1,361 | 1,380 | 1,335 | 1,361 | ±0 | ±0% | 210,100 |
| 2005/11/30 | 1,385 | 1,385 | 1,361 | 1,361 | -14 | -1% | 37,200 |
| 2005/11/29 | 1,351 | 1,375 | 1,351 | 1,375 | +21 | +1.6% | 29,400 |
4601～
4650
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
