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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 3,355 | 3,390 | 3,300 | 3,320 | -10 | -0.3% | 717,400 |
| 2015/03/12 | 3,340 | 3,365 | 3,300 | 3,330 | -5 | -0.1% | 580,300 |
| 2015/03/11 | 3,340 | 3,375 | 3,325 | 3,335 | -75 | -2.2% | 741,600 |
| 2015/03/10 | 3,485 | 3,510 | 3,390 | 3,410 | -65 | -1.9% | 535,100 |
| 2015/03/09 | 3,485 | 3,485 | 3,460 | 3,475 | -35 | -1% | 366,800 |
| 2015/03/06 | 3,475 | 3,515 | 3,455 | 3,510 | +40 | +1.2% | 424,900 |
| 2015/03/05 | 3,450 | 3,470 | 3,385 | 3,470 | +5 | +0.1% | 552,500 |
| 2015/03/04 | 3,395 | 3,470 | 3,380 | 3,465 | +10 | +0.3% | 409,700 |
| 2015/03/03 | 3,520 | 3,530 | 3,425 | 3,455 | -80 | -2.3% | 710,800 |
| 2015/03/02 | 3,550 | 3,600 | 3,530 | 3,535 | +15 | +0.4% | 544,100 |
| 2015/02/27 | 3,470 | 3,525 | 3,470 | 3,520 | +50 | +1.4% | 743,300 |
| 2015/02/26 | 3,440 | 3,475 | 3,420 | 3,470 | +20 | +0.6% | 341,000 |
| 2015/02/25 | 3,470 | 3,485 | 3,440 | 3,450 | ±0 | ±0% | 290,300 |
| 2015/02/24 | 3,435 | 3,495 | 3,435 | 3,450 | -35 | -1% | 545,300 |
| 2015/02/23 | 3,410 | 3,500 | 3,410 | 3,485 | +85 | +2.5% | 747,800 |
| 2015/02/20 | 3,415 | 3,420 | 3,385 | 3,400 | -30 | -0.9% | 384,400 |
| 2015/02/19 | 3,385 | 3,435 | 3,355 | 3,430 | +10 | +0.3% | 564,100 |
| 2015/02/18 | 3,430 | 3,460 | 3,370 | 3,420 | -10 | -0.3% | 994,500 |
| 2015/02/17 | 3,330 | 3,460 | 3,325 | 3,430 | +105 | +3.2% | 1,384,000 |
| 2015/02/16 | 3,245 | 3,335 | 3,240 | 3,325 | +90 | +2.8% | 916,400 |
| 2015/02/13 | 3,145 | 3,245 | 3,145 | 3,235 | +80 | +2.5% | 863,000 |
| 2015/02/12 | 3,100 | 3,185 | 3,085 | 3,155 | +10 | +0.3% | 1,110,000 |
| 2015/02/10 | 3,115 | 3,160 | 3,110 | 3,145 | +30 | +1% | 512,700 |
| 2015/02/09 | 3,125 | 3,130 | 3,090 | 3,115 | +5 | +0.2% | 337,400 |
| 2015/02/06 | 3,085 | 3,145 | 3,075 | 3,110 | +45 | +1.5% | 878,800 |
| 2015/02/05 | 3,000 | 3,085 | 2,974 | 3,065 | +93 | +3.1% | 1,061,300 |
| 2015/02/04 | 2,978 | 3,005 | 2,945 | 2,972 | +7 | +0.2% | 476,000 |
| 2015/02/03 | 2,994 | 2,995 | 2,947 | 2,965 | -1 | ±0% | 537,800 |
| 2015/02/02 | 2,925 | 2,980 | 2,917 | 2,966 | +39 | +1.3% | 465,400 |
| 2015/01/30 | 2,920 | 2,940 | 2,919 | 2,927 | +17 | +0.6% | 458,500 |
| 2015/01/29 | 2,938 | 2,939 | 2,906 | 2,910 | -28 | -1% | 513,800 |
| 2015/01/28 | 2,900 | 2,953 | 2,888 | 2,938 | +3 | +0.1% | 668,000 |
| 2015/01/27 | 2,971 | 2,971 | 2,900 | 2,935 | -52 | -1.7% | 982,500 |
| 2015/01/26 | 2,930 | 2,995 | 2,930 | 2,987 | +21 | +0.7% | 254,400 |
| 2015/01/23 | 2,940 | 2,975 | 2,928 | 2,966 | +44 | +1.5% | 383,300 |
| 2015/01/22 | 2,910 | 2,940 | 2,893 | 2,922 | +37 | +1.3% | 264,600 |
| 2015/01/21 | 2,949 | 2,950 | 2,875 | 2,885 | -49 | -1.7% | 454,700 |
| 2015/01/20 | 2,861 | 2,939 | 2,861 | 2,934 | +75 | +2.6% | 334,000 |
| 2015/01/19 | 2,880 | 2,892 | 2,854 | 2,859 | +5 | +0.2% | 430,300 |
| 2015/01/16 | 2,911 | 2,913 | 2,827 | 2,854 | -105 | -3.5% | 1,002,900 |
| 2015/01/15 | 2,917 | 2,974 | 2,910 | 2,959 | +24 | +0.8% | 304,000 |
| 2015/01/14 | 2,997 | 3,005 | 2,925 | 2,935 | -61 | -2% | 462,800 |
| 2015/01/13 | 2,997 | 3,010 | 2,985 | 2,996 | -19 | -0.6% | 374,200 |
| 2015/01/09 | 3,050 | 3,050 | 3,000 | 3,015 | -20 | -0.7% | 227,900 |
| 2015/01/08 | 3,050 | 3,055 | 3,015 | 3,035 | +20 | +0.7% | 226,600 |
| 2015/01/07 | 2,999 | 3,040 | 2,996 | 3,015 | +20 | +0.7% | 252,400 |
| 2015/01/06 | 3,020 | 3,050 | 2,988 | 2,995 | -55 | -1.8% | 549,000 |
| 2015/01/05 | 3,000 | 3,135 | 2,987 | 3,050 | +50 | +1.7% | 611,000 |
| 2014/12/30 | 3,000 | 3,030 | 3,000 | 3,000 | -25 | -0.8% | 345,000 |
| 2014/12/29 | 3,035 | 3,060 | 3,005 | 3,025 | ±0 | ±0% | 263,700 |
2501～
2550
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
