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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 1,925 | 1,981 | 1,925 | 1,978 | +54 | +2.8% | 665,900 |
| 2018/04/03 | 1,896 | 1,929 | 1,892 | 1,924 | +7 | +0.4% | 293,000 |
| 2018/04/02 | 1,919 | 1,930 | 1,915 | 1,917 | -16 | -0.8% | 179,500 |
| 2018/03/30 | 1,928 | 1,940 | 1,909 | 1,933 | +13 | +0.7% | 259,900 |
| 2018/03/29 | 1,893 | 1,920 | 1,890 | 1,920 | +17 | +0.9% | 251,800 |
| 2018/03/28 | 1,876 | 1,905 | 1,855 | 1,903 | -28 | -1.5% | 236,500 |
| 2018/03/27 | 1,895 | 1,932 | 1,883 | 1,931 | +53 | +2.8% | 321,800 |
| 2018/03/26 | 1,890 | 1,897 | 1,850 | 1,878 | +17 | +0.9% | 239,400 |
| 2018/03/23 | 1,890 | 1,905 | 1,860 | 1,861 | -59 | -3.1% | 265,400 |
| 2018/03/22 | 1,940 | 1,947 | 1,910 | 1,920 | -8 | -0.4% | 269,300 |
| 2018/03/20 | 1,922 | 1,930 | 1,914 | 1,928 | -6 | -0.3% | 149,900 |
| 2018/03/19 | 1,945 | 1,948 | 1,931 | 1,934 | -16 | -0.8% | 198,500 |
| 2018/03/16 | 1,940 | 1,951 | 1,935 | 1,950 | +23 | +1.2% | 406,000 |
| 2018/03/15 | 1,918 | 1,928 | 1,905 | 1,927 | +19 | +1% | 243,900 |
| 2018/03/14 | 1,902 | 1,912 | 1,896 | 1,908 | +14 | +0.7% | 153,200 |
| 2018/03/13 | 1,865 | 1,895 | 1,864 | 1,894 | +30 | +1.6% | 201,300 |
| 2018/03/12 | 1,875 | 1,880 | 1,850 | 1,864 | +16 | +0.9% | 249,600 |
| 2018/03/09 | 1,856 | 1,857 | 1,833 | 1,848 | -9 | -0.5% | 391,100 |
| 2018/03/08 | 1,884 | 1,887 | 1,854 | 1,857 | -19 | -1% | 168,400 |
| 2018/03/07 | 1,861 | 1,879 | 1,854 | 1,876 | +13 | +0.7% | 295,200 |
| 2018/03/06 | 1,880 | 1,886 | 1,854 | 1,863 | +10 | +0.5% | 238,000 |
| 2018/03/05 | 1,875 | 1,876 | 1,851 | 1,853 | -21 | -1.1% | 261,800 |
| 2018/03/02 | 1,895 | 1,898 | 1,866 | 1,874 | -30 | -1.6% | 337,100 |
| 2018/03/01 | 1,920 | 1,927 | 1,902 | 1,904 | -31 | -1.6% | 279,400 |
| 2018/02/28 | 1,966 | 1,982 | 1,935 | 1,935 | -31 | -1.6% | 312,300 |
| 2018/02/27 | 1,975 | 1,975 | 1,954 | 1,966 | -9 | -0.5% | 277,300 |
| 2018/02/26 | 1,987 | 1,996 | 1,972 | 1,975 | +4 | +0.2% | 340,000 |
| 2018/02/23 | 1,955 | 1,975 | 1,944 | 1,971 | +29 | +1.5% | 276,000 |
| 2018/02/22 | 1,952 | 1,953 | 1,924 | 1,942 | -30 | -1.5% | 378,600 |
| 2018/02/21 | 1,965 | 1,974 | 1,944 | 1,972 | +8 | +0.4% | 317,200 |
| 2018/02/20 | 1,944 | 1,975 | 1,939 | 1,964 | +18 | +0.9% | 460,100 |
| 2018/02/19 | 1,915 | 1,948 | 1,912 | 1,946 | +48 | +2.5% | 548,600 |
| 2018/02/16 | 1,891 | 1,899 | 1,861 | 1,898 | +47 | +2.5% | 352,100 |
| 2018/02/15 | 1,900 | 1,927 | 1,851 | 1,851 | -16 | -0.9% | 734,400 |
| 2018/02/14 | 1,881 | 1,905 | 1,851 | 1,867 | -4 | -0.2% | 441,900 |
| 2018/02/13 | 1,874 | 1,881 | 1,849 | 1,871 | +10 | +0.5% | 310,400 |
| 2018/02/09 | 1,808 | 1,862 | 1,800 | 1,861 | +28 | +1.5% | 399,200 |
| 2018/02/08 | 1,826 | 1,857 | 1,826 | 1,833 | +11 | +0.6% | 236,400 |
| 2018/02/07 | 1,856 | 1,877 | 1,822 | 1,822 | -9 | -0.5% | 399,100 |
| 2018/02/06 | 1,850 | 1,850 | 1,801 | 1,831 | -28 | -1.5% | 646,500 |
| 2018/02/05 | 1,879 | 1,879 | 1,854 | 1,859 | -33 | -1.7% | 317,900 |
| 2018/02/02 | 1,883 | 1,893 | 1,873 | 1,892 | -4 | -0.2% | 187,200 |
| 2018/02/01 | 1,880 | 1,897 | 1,865 | 1,896 | +19 | +1% | 230,000 |
| 2018/01/31 | 1,888 | 1,897 | 1,877 | 1,877 | -13 | -0.7% | 297,500 |
| 2018/01/30 | 1,910 | 1,912 | 1,885 | 1,890 | -19 | -1% | 236,500 |
| 2018/01/29 | 1,908 | 1,915 | 1,903 | 1,909 | +7 | +0.4% | 183,200 |
| 2018/01/26 | 1,905 | 1,909 | 1,900 | 1,902 | +6 | +0.3% | 146,400 |
| 2018/01/25 | 1,900 | 1,905 | 1,892 | 1,896 | -5 | -0.3% | 198,500 |
| 2018/01/24 | 1,897 | 1,909 | 1,892 | 1,901 | +1 | +0.1% | 202,200 |
| 2018/01/23 | 1,902 | 1,912 | 1,897 | 1,900 | -1 | -0.1% | 282,000 |
1751～
1800
件表示中 / 3715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 | 646,700円 | +11.9% | +13.6% | 0.84% | 36.54倍 | 14.34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 |
| 住友商 | 363,000円 | +0.1% | +2.1% | 3.86% | 7.71倍 | 0.94倍 |
|
住友系の総合商社。油井管など鋼管は強大、ＣＡＴＶなどメディアも強い。資源は非鉄が軸 |
| 豊通商 | 301,400円 | -0.1% | -1.3% | 3.65% | 9.36倍 | 1.21倍 |
|
トヨタ系の総合商社、０６年トーメン合併。自動車関連事業で営業利益の７割稼ぐ。アフリカ強い |
| 神戸物産 | 454,600円 | +3.4% | +19.7% | 0.57% | 41.92倍 | 7.78倍 |
|
冷凍品など食材販売の「業務スーパー」をＦＣ展開。総菜店併設で中食も強化。輸入材料多い |
| 双 日 | 352,100円 | +3.6% | +3.5% | 4.69% | 6.42倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
