サンリオの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 1,010 | 1,020 | 1,004 | 1,016 | -12 | -1.2% | 73,200 |
| 2010/06/22 | 1,040 | 1,042 | 1,016 | 1,028 | -8 | -0.8% | 146,900 |
| 2010/06/21 | 1,004 | 1,038 | 1,000 | 1,036 | +35 | +3.5% | 228,800 |
| 2010/06/18 | 1,000 | 1,002 | 980 | 1,001 | +8 | +0.8% | 179,400 |
| 2010/06/17 | 973 | 998 | 970 | 993 | +24 | +2.5% | 206,800 |
| 2010/06/16 | 976 | 976 | 950 | 969 | +8 | +0.8% | 182,000 |
| 2010/06/15 | 949 | 965 | 946 | 961 | +14 | +1.5% | 129,400 |
| 2010/06/14 | 949 | 949 | 929 | 947 | +21 | +2.3% | 159,400 |
| 2010/06/11 | 923 | 933 | 907 | 926 | +18 | +2% | 267,300 |
| 2010/06/10 | 913 | 914 | 898 | 908 | +10 | +1.1% | 132,700 |
| 2010/06/09 | 886 | 922 | 886 | 898 | -1 | -0.1% | 154,900 |
| 2010/06/08 | 882 | 905 | 880 | 899 | +1 | +0.1% | 85,300 |
| 2010/06/07 | 902 | 904 | 882 | 898 | -28 | -3% | 85,000 |
| 2010/06/04 | 934 | 934 | 920 | 926 | -10 | -1.1% | 93,600 |
| 2010/06/03 | 930 | 938 | 921 | 936 | +17 | +1.8% | 89,600 |
| 2010/06/02 | 908 | 937 | 908 | 919 | -8 | -0.9% | 109,100 |
| 2010/06/01 | 920 | 931 | 907 | 927 | +5 | +0.5% | 86,800 |
| 2010/05/31 | 878 | 929 | 878 | 922 | +34 | +3.8% | 135,400 |
| 2010/05/28 | 890 | 900 | 881 | 888 | +10 | +1.1% | 117,200 |
| 2010/05/27 | 868 | 880 | 863 | 878 | -5 | -0.6% | 132,500 |
| 2010/05/26 | 893 | 894 | 861 | 883 | +5 | +0.6% | 136,300 |
| 2010/05/25 | 880 | 900 | 870 | 878 | -11 | -1.2% | 168,400 |
| 2010/05/24 | 894 | 897 | 871 | 889 | +22 | +2.5% | 192,200 |
| 2010/05/21 | 869 | 879 | 850 | 867 | -31 | -3.5% | 155,200 |
| 2010/05/20 | 856 | 914 | 854 | 898 | +40 | +4.7% | 305,800 |
| 2010/05/19 | 856 | 858 | 841 | 858 | -8 | -0.9% | 147,600 |
| 2010/05/18 | 868 | 893 | 860 | 866 | -17 | -1.9% | 194,800 |
| 2010/05/17 | 899 | 916 | 875 | 883 | -40 | -4.3% | 253,000 |
| 2010/05/14 | 939 | 939 | 921 | 923 | -18 | -1.9% | 147,600 |
| 2010/05/13 | 943 | 958 | 937 | 941 | +1 | +0.1% | 103,000 |
| 2010/05/12 | 949 | 960 | 927 | 940 | -10 | -1.1% | 137,500 |
| 2010/05/11 | 964 | 966 | 950 | 950 | -10 | -1% | 127,800 |
| 2010/05/10 | 955 | 967 | 950 | 960 | -2 | -0.2% | 127,600 |
| 2010/05/07 | 966 | 979 | 955 | 962 | -49 | -4.8% | 259,600 |
| 2010/05/06 | 967 | 1,048 | 962 | 1,011 | +37 | +3.8% | 477,400 |
| 2010/04/30 | 967 | 984 | 967 | 974 | +8 | +0.8% | 84,500 |
| 2010/04/28 | 973 | 974 | 961 | 966 | -19 | -1.9% | 140,100 |
| 2010/04/27 | 996 | 996 | 979 | 985 | -8 | -0.8% | 133,400 |
| 2010/04/26 | 987 | 997 | 986 | 993 | +23 | +2.4% | 161,700 |
| 2010/04/23 | 960 | 972 | 956 | 970 | +4 | +0.4% | 79,400 |
| 2010/04/22 | 972 | 972 | 943 | 966 | -5 | -0.5% | 183,000 |
| 2010/04/21 | 951 | 977 | 951 | 971 | +20 | +2.1% | 132,000 |
| 2010/04/20 | 940 | 960 | 940 | 951 | +3 | +0.3% | 107,700 |
| 2010/04/19 | 937 | 957 | 937 | 948 | -19 | -2% | 149,400 |
| 2010/04/16 | 975 | 981 | 963 | 967 | -18 | -1.8% | 111,900 |
| 2010/04/15 | 975 | 988 | 967 | 985 | +10 | +1% | 132,800 |
| 2010/04/14 | 980 | 982 | 956 | 975 | -6 | -0.6% | 179,100 |
| 2010/04/13 | 1,000 | 1,000 | 974 | 981 | -18 | -1.8% | 207,200 |
| 2010/04/12 | 1,005 | 1,008 | 992 | 999 | -8 | -0.8% | 149,100 |
| 2010/04/09 | 1,003 | 1,010 | 999 | 1,007 | -5 | -0.5% | 162,200 |
3401～
3450
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「サンリオ」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 |
|---|---|---|---|---|---|---|---|---|
| サンリオ | 251,300円 | +10.3% | +7.6% | 1.07% | 28.53倍 | 9.19倍 |
|
「ハローキティ」等キャラクター商品の企画・販売、ライセンス事業を展開。テーマパークも |
| 双 日 | 423,800円 | +1.5% | +19.5% | 3.54% | 8.37倍 | 1.00倍 |
|
総合商社。０３年に日商岩井とニチメンが統合。自動車、航空、肥料に強み。持分で鉄鋼、ＬＮＧ |
| ミスミＧ | 276,800円 | +6.9% | +14.9% | 1.32% | 22.68倍 | 2.27倍 |
|
ＦＡ・金型部品専門商社ミスミが中核。他社の生産副資材等扱うＶＯＮＡ事業も。配当性向２５％ |
| キヤノンＭＪ | 445,600円 | +5.8% | +2.6% | 2.69% | 15.41倍 | 1.33倍 |
|
キヤノン製の複合機、カメラなど国内販売。ＳＩやデータセンター兼営でＩＴサービスに重点 |
| 岩谷産 | 895,200円 | +6.4% | +10.0% | 1.45% | 9.54倍 | 1.42倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。合成樹脂、鉱物原料等も。水素事業を次の柱に育成 |
市場注目の銘柄
チャート関連のコラム
