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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 3,770 | 3,860 | 3,705 | 3,840 | +40 | +1.1% | 667,000 |
| 2015/08/06 | 3,785 | 3,865 | 3,760 | 3,800 | +35 | +0.9% | 680,800 |
| 2015/08/05 | 3,700 | 3,800 | 3,670 | 3,765 | +65 | +1.8% | 965,300 |
| 2015/08/04 | 3,430 | 3,700 | 3,425 | 3,700 | +285 | +8.3% | 1,447,800 |
| 2015/08/03 | 3,405 | 3,450 | 3,400 | 3,415 | -35 | -1% | 235,700 |
| 2015/07/31 | 3,440 | 3,450 | 3,400 | 3,450 | +40 | +1.2% | 195,300 |
| 2015/07/30 | 3,480 | 3,485 | 3,410 | 3,410 | -60 | -1.7% | 240,400 |
| 2015/07/29 | 3,415 | 3,470 | 3,415 | 3,470 | +55 | +1.6% | 162,900 |
| 2015/07/28 | 3,390 | 3,435 | 3,380 | 3,415 | -30 | -0.9% | 220,500 |
| 2015/07/27 | 3,450 | 3,470 | 3,425 | 3,445 | -30 | -0.9% | 197,500 |
| 2015/07/24 | 3,500 | 3,500 | 3,460 | 3,475 | -20 | -0.6% | 312,100 |
| 2015/07/23 | 3,460 | 3,500 | 3,450 | 3,495 | +40 | +1.2% | 500,300 |
| 2015/07/22 | 3,450 | 3,470 | 3,420 | 3,455 | -15 | -0.4% | 220,900 |
| 2015/07/21 | 3,430 | 3,470 | 3,420 | 3,470 | +45 | +1.3% | 221,700 |
| 2015/07/17 | 3,370 | 3,425 | 3,365 | 3,425 | +55 | +1.6% | 233,400 |
| 2015/07/16 | 3,400 | 3,400 | 3,360 | 3,370 | -5 | -0.1% | 276,900 |
| 2015/07/15 | 3,325 | 3,380 | 3,320 | 3,375 | +40 | +1.2% | 237,500 |
| 2015/07/14 | 3,290 | 3,335 | 3,280 | 3,335 | +90 | +2.8% | 299,400 |
| 2015/07/13 | 3,310 | 3,310 | 3,245 | 3,245 | -20 | -0.6% | 368,700 |
| 2015/07/10 | 3,310 | 3,330 | 3,255 | 3,265 | -45 | -1.4% | 319,500 |
| 2015/07/09 | 3,245 | 3,325 | 3,185 | 3,310 | +5 | +0.2% | 542,000 |
| 2015/07/08 | 3,360 | 3,370 | 3,285 | 3,305 | -95 | -2.8% | 673,800 |
| 2015/07/07 | 3,410 | 3,430 | 3,400 | 3,400 | +50 | +1.5% | 310,400 |
| 2015/07/06 | 3,340 | 3,385 | 3,330 | 3,350 | -35 | -1% | 279,000 |
| 2015/07/03 | 3,440 | 3,440 | 3,375 | 3,385 | -40 | -1.2% | 334,900 |
| 2015/07/02 | 3,390 | 3,430 | 3,390 | 3,425 | +50 | +1.5% | 303,300 |
| 2015/07/01 | 3,300 | 3,390 | 3,255 | 3,375 | +50 | +1.5% | 363,200 |
| 2015/06/30 | 3,355 | 3,385 | 3,320 | 3,325 | -55 | -1.6% | 367,700 |
| 2015/06/29 | 3,365 | 3,430 | 3,355 | 3,380 | -80 | -2.3% | 449,100 |
| 2015/06/26 | 3,485 | 3,485 | 3,395 | 3,460 | -5 | -0.1% | 562,300 |
| 2015/06/25 | 3,485 | 3,500 | 3,465 | 3,465 | -20 | -0.6% | 264,900 |
| 2015/06/24 | 3,500 | 3,500 | 3,460 | 3,485 | -15 | -0.4% | 381,800 |
| 2015/06/23 | 3,435 | 3,500 | 3,415 | 3,500 | +85 | +2.5% | 369,700 |
| 2015/06/22 | 3,405 | 3,440 | 3,380 | 3,415 | ±0 | ±0% | 289,100 |
| 2015/06/19 | 3,390 | 3,445 | 3,380 | 3,415 | +25 | +0.7% | 587,900 |
| 2015/06/18 | 3,405 | 3,435 | 3,390 | 3,390 | -15 | -0.4% | 234,200 |
| 2015/06/17 | 3,410 | 3,415 | 3,370 | 3,405 | -10 | -0.3% | 244,700 |
| 2015/06/16 | 3,460 | 3,460 | 3,405 | 3,415 | -45 | -1.3% | 248,700 |
| 2015/06/15 | 3,425 | 3,495 | 3,410 | 3,460 | +30 | +0.9% | 389,000 |
| 2015/06/12 | 3,390 | 3,445 | 3,390 | 3,430 | +35 | +1% | 439,600 |
| 2015/06/11 | 3,405 | 3,450 | 3,390 | 3,395 | +10 | +0.3% | 168,200 |
| 2015/06/10 | 3,380 | 3,455 | 3,380 | 3,385 | +15 | +0.4% | 365,700 |
| 2015/06/09 | 3,380 | 3,390 | 3,350 | 3,370 | -20 | -0.6% | 333,700 |
| 2015/06/08 | 3,390 | 3,415 | 3,345 | 3,390 | +15 | +0.4% | 296,500 |
| 2015/06/05 | 3,375 | 3,420 | 3,355 | 3,375 | +10 | +0.3% | 313,700 |
| 2015/06/04 | 3,355 | 3,375 | 3,355 | 3,365 | -5 | -0.1% | 238,400 |
| 2015/06/03 | 3,330 | 3,375 | 3,330 | 3,370 | +5 | +0.1% | 224,300 |
| 2015/06/02 | 3,410 | 3,420 | 3,365 | 3,365 | -65 | -1.9% | 410,800 |
| 2015/06/01 | 3,410 | 3,480 | 3,380 | 3,430 | -55 | -1.6% | 429,600 |
| 2015/05/29 | 3,465 | 3,525 | 3,460 | 3,485 | +25 | +0.7% | 559,100 |
2401～
2450
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
