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 |
|---|---|---|---|---|---|---|---|
| 2006/08/29 | 1,131 | 1,133 | 1,129 | 1,130 | - | - | 6,500 |
| 2006/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/25 | 1,148 | 1,148 | 1,130 | 1,140 | +9 | +0.8% | 10,900 |
| 2006/08/24 | 1,135 | 1,140 | 1,127 | 1,131 | -4 | -0.4% | 3,700 |
| 2006/08/23 | 1,159 | 1,159 | 1,135 | 1,135 | -5 | -0.4% | 7,200 |
| 2006/08/22 | 1,140 | 1,141 | 1,099 | 1,140 | ±0 | ±0% | 16,900 |
| 2006/08/21 | 1,140 | 1,150 | 1,140 | 1,140 | -20 | -1.7% | 10,200 |
| 2006/08/18 | 1,170 | 1,173 | 1,160 | 1,160 | -15 | -1.3% | 4,000 |
| 2006/08/17 | 1,161 | 1,185 | 1,161 | 1,175 | +17 | +1.5% | 9,200 |
| 2006/08/16 | 1,151 | 1,165 | 1,151 | 1,158 | +7 | +0.6% | 9,400 |
| 2006/08/15 | 1,137 | 1,162 | 1,137 | 1,151 | +21 | +1.9% | 12,100 |
| 2006/08/14 | 1,121 | 1,130 | 1,120 | 1,130 | +10 | +0.9% | 1,500 |
| 2006/08/11 | 1,122 | 1,130 | 1,120 | 1,120 | ±0 | ±0% | 5,100 |
| 2006/08/10 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 800 |
| 2006/08/09 | 1,128 | 1,128 | 1,120 | 1,120 | -8 | -0.7% | 2,800 |
| 2006/08/08 | 1,130 | 1,130 | 1,120 | 1,128 | +8 | +0.7% | 5,100 |
| 2006/08/07 | 1,120 | 1,126 | 1,120 | 1,120 | -2 | -0.2% | 2,700 |
| 2006/08/04 | 1,130 | 1,130 | 1,122 | 1,122 | -4 | -0.4% | 1,000 |
| 2006/08/03 | 1,128 | 1,130 | 1,122 | 1,126 | +6 | +0.5% | 5,700 |
| 2006/08/02 | 1,120 | 1,120 | 1,120 | 1,120 | -9 | -0.8% | 6,000 |
| 2006/08/01 | 1,121 | 1,129 | 1,116 | 1,129 | -1 | -0.1% | 1,800 |
| 2006/07/31 | 1,129 | 1,130 | 1,115 | 1,130 | ±0 | ±0% | 12,000 |
| 2006/07/28 | 1,119 | 1,130 | 1,119 | 1,130 | +11 | +1% | 900 |
| 2006/07/27 | 1,120 | 1,130 | 1,117 | 1,119 | +8 | +0.7% | 2,500 |
| 2006/07/26 | 1,139 | 1,139 | 1,111 | 1,111 | -8 | -0.7% | 1,600 |
| 2006/07/25 | 1,110 | 1,119 | 1,110 | 1,119 | -2 | -0.2% | 1,600 |
| 2006/07/24 | 1,111 | 1,121 | 1,110 | 1,121 | +11 | +1% | 1,700 |
| 2006/07/21 | 1,100 | 1,120 | 1,100 | 1,110 | ±0 | ±0% | 2,900 |
| 2006/07/20 | 1,100 | 1,110 | 1,100 | 1,110 | +9 | +0.8% | 1,500 |
| 2006/07/19 | 1,071 | 1,120 | 1,071 | 1,101 | -19 | -1.7% | 12,800 |
| 2006/07/18 | 1,135 | 1,135 | 1,120 | 1,120 | -8 | -0.7% | 17,300 |
| 2006/07/14 | 1,124 | 1,130 | 1,124 | 1,128 | -2 | -0.2% | 3,800 |
| 2006/07/13 | 1,132 | 1,132 | 1,126 | 1,130 | -2 | -0.2% | 6,000 |
| 2006/07/12 | 1,139 | 1,140 | 1,132 | 1,132 | -9 | -0.8% | 2,800 |
| 2006/07/11 | 1,131 | 1,141 | 1,130 | 1,141 | +9 | +0.8% | 10,100 |
| 2006/07/10 | 1,137 | 1,140 | 1,129 | 1,132 | -8 | -0.7% | 4,000 |
| 2006/07/07 | 1,135 | 1,140 | 1,131 | 1,140 | +10 | +0.9% | 2,300 |
| 2006/07/06 | 1,131 | 1,131 | 1,130 | 1,130 | -5 | -0.4% | 1,400 |
| 2006/07/05 | 1,127 | 1,135 | 1,127 | 1,135 | -3 | -0.3% | 3,300 |
| 2006/07/04 | 1,131 | 1,138 | 1,131 | 1,138 | +10 | +0.9% | 1,400 |
| 2006/07/03 | 1,130 | 1,131 | 1,128 | 1,128 | ±0 | ±0% | 2,500 |
| 2006/06/30 | 1,130 | 1,131 | 1,128 | 1,128 | +3 | +0.3% | 5,400 |
| 2006/06/29 | 1,125 | 1,125 | 1,120 | 1,125 | +4 | +0.4% | 800 |
| 2006/06/28 | 1,130 | 1,130 | 1,121 | 1,121 | -10 | -0.9% | 5,200 |
| 2006/06/27 | 1,133 | 1,133 | 1,131 | 1,131 | +10 | +0.9% | 8,300 |
| 2006/06/26 | 1,120 | 1,130 | 1,120 | 1,121 | +15 | +1.4% | 11,600 |
| 2006/06/23 | 1,103 | 1,107 | 1,103 | 1,106 | -9 | -0.8% | 800 |
| 2006/06/22 | 1,120 | 1,130 | 1,100 | 1,115 | -5 | -0.4% | 5,500 |
| 2006/06/21 | 1,130 | 1,131 | 1,120 | 1,120 | -14 | -1.2% | 25,800 |
| 2006/06/20 | 1,135 | 1,140 | 1,120 | 1,134 | -2 | -0.2% | 2,000 |
4601～
4650
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 | 80,400円 | +4.4% | -9.0% | 3.36% | 9.19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 | - | -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 | 340,500円 | +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
