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 |
|---|---|---|---|---|---|---|---|
| 2015/10/02 | 3,320 | 3,320 | 3,230 | 3,235 | -65 | -2% | 264,200 |
| 2015/10/01 | 3,275 | 3,330 | 3,240 | 3,300 | +45 | +1.4% | 215,200 |
| 2015/09/30 | 3,220 | 3,280 | 3,220 | 3,255 | +80 | +2.5% | 222,300 |
| 2015/09/29 | 3,240 | 3,240 | 3,155 | 3,175 | -115 | -3.5% | 401,300 |
| 2015/09/28 | 3,345 | 3,355 | 3,270 | 3,290 | -70 | -2.1% | 418,600 |
| 2015/09/25 | 3,345 | 3,420 | 3,325 | 3,360 | +40 | +1.2% | 564,300 |
| 2015/09/24 | 3,350 | 3,400 | 3,320 | 3,320 | -65 | -1.9% | 319,600 |
| 2015/09/18 | 3,405 | 3,430 | 3,365 | 3,385 | -55 | -1.6% | 355,700 |
| 2015/09/17 | 3,440 | 3,460 | 3,405 | 3,440 | +15 | +0.4% | 322,900 |
| 2015/09/16 | 3,515 | 3,520 | 3,410 | 3,425 | -75 | -2.1% | 349,700 |
| 2015/09/15 | 3,515 | 3,585 | 3,490 | 3,500 | -15 | -0.4% | 251,000 |
| 2015/09/14 | 3,575 | 3,590 | 3,495 | 3,515 | -20 | -0.6% | 324,500 |
| 2015/09/11 | 3,535 | 3,590 | 3,525 | 3,535 | -70 | -1.9% | 368,400 |
| 2015/09/10 | 3,485 | 3,625 | 3,475 | 3,605 | +20 | +0.6% | 508,100 |
| 2015/09/09 | 3,505 | 3,615 | 3,470 | 3,585 | +195 | +5.8% | 456,400 |
| 2015/09/08 | 3,480 | 3,485 | 3,340 | 3,390 | -80 | -2.3% | 693,800 |
| 2015/09/07 | 3,460 | 3,500 | 3,415 | 3,470 | -45 | -1.3% | 518,500 |
| 2015/09/04 | 3,610 | 3,625 | 3,460 | 3,515 | -80 | -2.2% | 442,600 |
| 2015/09/03 | 3,625 | 3,635 | 3,570 | 3,595 | +15 | +0.4% | 469,100 |
| 2015/09/02 | 3,600 | 3,675 | 3,540 | 3,580 | -105 | -2.8% | 881,900 |
| 2015/09/01 | 3,955 | 3,955 | 3,685 | 3,685 | -320 | -8% | 679,000 |
| 2015/08/31 | 3,910 | 4,005 | 3,860 | 4,005 | +90 | +2.3% | 612,300 |
| 2015/08/28 | 3,810 | 3,945 | 3,730 | 3,915 | +185 | +5% | 923,700 |
| 2015/08/27 | 3,830 | 3,895 | 3,720 | 3,730 | -65 | -1.7% | 645,500 |
| 2015/08/26 | 3,645 | 3,820 | 3,610 | 3,795 | +190 | +5.3% | 899,400 |
| 2015/08/25 | 3,600 | 3,775 | 3,565 | 3,605 | -175 | -4.6% | 1,048,800 |
| 2015/08/24 | 3,845 | 3,900 | 3,780 | 3,780 | -205 | -5.1% | 763,800 |
| 2015/08/21 | 4,000 | 4,020 | 3,915 | 3,985 | -80 | -2% | 614,400 |
| 2015/08/20 | 4,060 | 4,130 | 4,055 | 4,065 | -15 | -0.4% | 491,200 |
| 2015/08/19 | 4,095 | 4,145 | 4,040 | 4,080 | -85 | -2% | 699,000 |
| 2015/08/18 | 4,260 | 4,280 | 4,125 | 4,165 | -140 | -3.3% | 674,200 |
| 2015/08/17 | 4,220 | 4,320 | 4,165 | 4,305 | +55 | +1.3% | 930,500 |
| 2015/08/14 | 4,015 | 4,265 | 3,990 | 4,250 | +225 | +5.6% | 1,181,600 |
| 2015/08/13 | 4,020 | 4,060 | 3,950 | 4,025 | ±0 | ±0% | 808,600 |
| 2015/08/12 | 3,990 | 4,050 | 3,940 | 4,025 | -15 | -0.4% | 846,200 |
| 2015/08/11 | 4,000 | 4,160 | 3,940 | 4,040 | +40 | +1% | 1,048,000 |
| 2015/08/10 | 3,840 | 4,010 | 3,830 | 4,000 | +160 | +4.2% | 1,075,500 |
| 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 |
2401～
2450
件表示中 / 3752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 | 598,600円 | +11.9% | +13.6% | 0.90% | 33.82倍 | 13.27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 | 383,200円 | +0.1% | +2.1% | 3.65% | 8.13倍 | 1.00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 | 344,500円 | -0.1% | -1.3% | 3.19% | 10.70倍 | 1.39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 | 404,100円 | +3.4% | +19.7% | 0.64% | 37.27倍 | 6.44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 | 357,000円 | +3.6% | +3.5% | 4.62% | 6.49倍 | 0.77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
