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 |
|---|---|---|---|---|---|---|---|
| 2006/06/19 | 1,148 | 1,155 | 1,136 | 1,136 | +7 | +0.6% | 3,000 |
| 2006/06/16 | 1,150 | 1,155 | 1,126 | 1,129 | +19 | +1.7% | 6,800 |
| 2006/06/15 | 1,100 | 1,112 | 1,100 | 1,110 | +40 | +3.7% | 2,000 |
| 2006/06/14 | 1,075 | 1,077 | 1,070 | 1,070 | -25 | -2.3% | 5,200 |
| 2006/06/13 | 1,100 | 1,101 | 1,095 | 1,095 | -5 | -0.5% | 600 |
| 2006/06/12 | 1,098 | 1,100 | 1,098 | 1,100 | +7 | +0.6% | 2,500 |
| 2006/06/09 | 1,050 | 1,100 | 1,050 | 1,093 | +49 | +4.7% | 8,200 |
| 2006/06/08 | 1,054 | 1,064 | 1,044 | 1,044 | -20 | -1.9% | 16,200 |
| 2006/06/07 | 1,058 | 1,065 | 1,051 | 1,064 | +7 | +0.7% | 8,700 |
| 2006/06/06 | 1,061 | 1,070 | 1,055 | 1,057 | -43 | -3.9% | 9,900 |
| 2006/06/05 | 1,122 | 1,122 | 1,081 | 1,100 | -23 | -2% | 7,100 |
| 2006/06/02 | 1,110 | 1,123 | 1,050 | 1,123 | +13 | +1.2% | 18,300 |
| 2006/06/01 | 1,160 | 1,174 | 1,110 | 1,110 | -50 | -4.3% | 7,200 |
| 2006/05/31 | 1,180 | 1,180 | 1,160 | 1,160 | -30 | -2.5% | 4,400 |
| 2006/05/30 | 1,163 | 1,190 | 1,158 | 1,190 | +18 | +1.5% | 3,200 |
| 2006/05/29 | 1,170 | 1,179 | 1,166 | 1,172 | ±0 | ±0% | 5,800 |
| 2006/05/26 | 1,172 | 1,172 | 1,164 | 1,172 | +5 | +0.4% | 5,600 |
| 2006/05/25 | 1,166 | 1,199 | 1,166 | 1,167 | +7 | +0.6% | 2,700 |
| 2006/05/24 | 1,151 | 1,160 | 1,150 | 1,160 | +4 | +0.3% | 16,200 |
| 2006/05/23 | 1,161 | 1,171 | 1,151 | 1,156 | -32 | -2.7% | 14,500 |
| 2006/05/22 | 1,189 | 1,212 | 1,188 | 1,188 | +16 | +1.4% | 7,400 |
| 2006/05/19 | 1,154 | 1,172 | 1,153 | 1,172 | -18 | -1.5% | 10,600 |
| 2006/05/18 | 1,153 | 1,200 | 1,130 | 1,190 | -23 | -1.9% | 16,000 |
| 2006/05/17 | 1,200 | 1,214 | 1,195 | 1,213 | -2 | -0.2% | 20,300 |
| 2006/05/16 | 1,245 | 1,245 | 1,215 | 1,215 | -30 | -2.4% | 8,900 |
| 2006/05/15 | 1,230 | 1,245 | 1,226 | 1,245 | -2 | -0.2% | 7,300 |
| 2006/05/12 | 1,260 | 1,260 | 1,231 | 1,247 | -13 | -1% | 8,300 |
| 2006/05/11 | 1,260 | 1,270 | 1,260 | 1,260 | ±0 | ±0% | 5,100 |
| 2006/05/10 | 1,262 | 1,266 | 1,260 | 1,260 | -5 | -0.4% | 7,600 |
| 2006/05/09 | 1,260 | 1,265 | 1,251 | 1,265 | +5 | +0.4% | 5,200 |
| 2006/05/08 | 1,276 | 1,280 | 1,253 | 1,260 | -16 | -1.3% | 14,700 |
| 2006/05/02 | 1,278 | 1,280 | 1,270 | 1,276 | ±0 | ±0% | 12,500 |
| 2006/05/01 | 1,290 | 1,295 | 1,276 | 1,276 | -34 | -2.6% | 16,900 |
| 2006/04/28 | 1,318 | 1,318 | 1,291 | 1,310 | -8 | -0.6% | 5,000 |
| 2006/04/27 | 1,300 | 1,325 | 1,300 | 1,318 | +18 | +1.4% | 7,800 |
| 2006/04/26 | 1,315 | 1,315 | 1,290 | 1,300 | +5 | +0.4% | 4,900 |
| 2006/04/25 | 1,318 | 1,318 | 1,290 | 1,295 | -15 | -1.1% | 2,600 |
| 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 |
4651～
4700
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
