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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,272 | 1,272 | 1,243 | 1,262 | -12 | -0.9% | 10,600 |
| 2005/06/30 | 1,275 | 1,275 | 1,265 | 1,274 | +6 | +0.5% | 9,200 |
| 2005/06/29 | 1,268 | 1,276 | 1,268 | 1,268 | +3 | +0.2% | 17,800 |
| 2005/06/28 | 1,270 | 1,270 | 1,260 | 1,265 | -3 | -0.2% | 10,900 |
| 2005/06/27 | 1,263 | 1,269 | 1,255 | 1,268 | +25 | +2% | 50,100 |
| 2005/06/24 | 1,240 | 1,246 | 1,239 | 1,243 | -9 | -0.7% | 11,600 |
| 2005/06/23 | 1,250 | 1,255 | 1,242 | 1,252 | +3 | +0.2% | 12,700 |
| 2005/06/22 | 1,239 | 1,262 | 1,231 | 1,249 | +24 | +2% | 26,800 |
| 2005/06/21 | 1,201 | 1,225 | 1,200 | 1,225 | +33 | +2.8% | 13,500 |
| 2005/06/20 | 1,216 | 1,216 | 1,180 | 1,192 | -26 | -2.1% | 17,900 |
| 2005/06/17 | 1,230 | 1,231 | 1,218 | 1,218 | -13 | -1.1% | 11,100 |
| 2005/06/16 | 1,220 | 1,244 | 1,220 | 1,231 | +7 | +0.6% | 14,400 |
| 2005/06/15 | 1,220 | 1,224 | 1,205 | 1,224 | -4 | -0.3% | 16,900 |
| 2005/06/14 | 1,250 | 1,250 | 1,210 | 1,228 | -27 | -2.2% | 28,500 |
| 2005/06/13 | 1,229 | 1,260 | 1,225 | 1,255 | +40 | +3.3% | 44,000 |
| 2005/06/10 | 1,180 | 1,220 | 1,173 | 1,215 | +43 | +3.7% | 56,100 |
| 2005/06/09 | 1,152 | 1,172 | 1,150 | 1,172 | +41 | +3.6% | 41,300 |
| 2005/06/08 | 1,120 | 1,160 | 1,119 | 1,131 | +21 | +1.9% | 48,200 |
| 2005/06/07 | 1,102 | 1,116 | 1,101 | 1,110 | +9 | +0.8% | 7,200 |
| 2005/06/06 | 1,102 | 1,119 | 1,101 | 1,101 | -29 | -2.6% | 7,800 |
| 2005/06/03 | 1,138 | 1,138 | 1,100 | 1,130 | -8 | -0.7% | 4,000 |
| 2005/06/02 | 1,139 | 1,139 | 1,115 | 1,138 | +8 | +0.7% | 8,100 |
| 2005/06/01 | 1,104 | 1,133 | 1,100 | 1,130 | +35 | +3.2% | 16,000 |
| 2005/05/31 | 1,109 | 1,109 | 1,092 | 1,095 | +5 | +0.5% | 3,700 |
| 2005/05/30 | 1,090 | 1,110 | 1,080 | 1,090 | ±0 | ±0% | 10,000 |
| 2005/05/27 | 1,100 | 1,100 | 1,080 | 1,090 | -9 | -0.8% | 5,100 |
| 2005/05/26 | 1,099 | 1,100 | 1,071 | 1,099 | +18 | +1.7% | 10,200 |
| 2005/05/25 | 1,098 | 1,100 | 1,081 | 1,081 | -19 | -1.7% | 7,200 |
| 2005/05/24 | 1,100 | 1,105 | 1,095 | 1,100 | -13 | -1.2% | 9,200 |
| 2005/05/23 | 1,096 | 1,120 | 1,096 | 1,113 | +52 | +4.9% | 13,200 |
| 2005/05/20 | 1,075 | 1,090 | 1,061 | 1,061 | -29 | -2.7% | 15,000 |
| 2005/05/19 | 1,071 | 1,100 | 1,071 | 1,090 | +29 | +2.7% | 18,100 |
| 2005/05/18 | 1,060 | 1,071 | 1,060 | 1,061 | -19 | -1.8% | 5,900 |
| 2005/05/17 | 1,105 | 1,113 | 1,022 | 1,080 | -21 | -1.9% | 17,800 |
| 2005/05/16 | 1,145 | 1,145 | 1,101 | 1,101 | -44 | -3.8% | 18,800 |
| 2005/05/13 | 1,101 | 1,148 | 1,101 | 1,145 | +45 | +4.1% | 27,700 |
| 2005/05/12 | 1,110 | 1,124 | 1,092 | 1,100 | -2 | -0.2% | 33,500 |
| 2005/05/11 | 1,083 | 1,110 | 1,078 | 1,102 | +21 | +1.9% | 43,300 |
| 2005/05/10 | 1,088 | 1,088 | 1,081 | 1,081 | ±0 | ±0% | 16,100 |
| 2005/05/09 | 1,088 | 1,090 | 1,080 | 1,081 | +1 | +0.1% | 37,500 |
| 2005/05/06 | 1,082 | 1,090 | 1,070 | 1,080 | -8 | -0.7% | 47,700 |
| 2005/05/02 | 1,071 | 1,090 | 1,071 | 1,088 | +19 | +1.8% | 30,400 |
| 2005/04/28 | 1,045 | 1,070 | 1,037 | 1,069 | +23 | +2.2% | 74,100 |
| 2005/04/27 | 1,046 | 1,063 | 1,032 | 1,046 | +15 | +1.5% | 95,700 |
| 2005/04/26 | 1,031 | 1,031 | 1,031 | 1,031 | +100 | +10.7% | 18,200 |
| 2005/04/25 | 912 | 935 | 912 | 931 | +9 | +1% | 3,000 |
| 2005/04/22 | 936 | 936 | 922 | 922 | -8 | -0.9% | 5,200 |
| 2005/04/21 | 907 | 930 | 900 | 930 | ±0 | ±0% | 6,500 |
| 2005/04/20 | 931 | 940 | 930 | 930 | +5 | +0.5% | 1,700 |
| 2005/04/19 | 900 | 925 | 900 | 925 | +10 | +1.1% | 8,000 |
4751～
4800
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
