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 |
|---|---|---|---|---|---|---|---|
| 2014/02/17 | 3,930 | 4,035 | 3,885 | 4,020 | +85 | +2.2% | 371,800 |
| 2014/02/14 | 3,980 | 4,045 | 3,880 | 3,935 | -115 | -2.8% | 1,105,000 |
| 2014/02/13 | 4,200 | 4,275 | 4,035 | 4,050 | -175 | -4.1% | 799,800 |
| 2014/02/12 | 3,990 | 4,300 | 3,870 | 4,225 | +375 | +9.7% | 2,245,800 |
| 2014/02/10 | 4,000 | 4,030 | 3,785 | 3,850 | -120 | -3% | 1,115,100 |
| 2014/02/07 | 3,875 | 3,975 | 3,840 | 3,970 | +145 | +3.8% | 676,800 |
| 2014/02/06 | 3,860 | 3,905 | 3,790 | 3,825 | -50 | -1.3% | 407,500 |
| 2014/02/05 | 3,710 | 3,915 | 3,705 | 3,875 | +230 | +6.3% | 839,500 |
| 2014/02/04 | 3,635 | 3,695 | 3,580 | 3,645 | -110 | -2.9% | 814,300 |
| 2014/02/03 | 3,795 | 3,895 | 3,735 | 3,755 | -40 | -1.1% | 657,700 |
| 2014/01/31 | 3,860 | 3,915 | 3,755 | 3,795 | -50 | -1.3% | 797,200 |
| 2014/01/30 | 3,960 | 3,965 | 3,800 | 3,845 | -155 | -3.9% | 890,200 |
| 2014/01/29 | 4,020 | 4,035 | 3,920 | 4,000 | ±0 | ±0% | 999,000 |
| 2014/01/28 | 4,180 | 4,185 | 3,990 | 4,000 | -165 | -4% | 819,900 |
| 2014/01/27 | 4,220 | 4,230 | 4,105 | 4,165 | -185 | -4.3% | 748,000 |
| 2014/01/24 | 4,385 | 4,400 | 4,310 | 4,350 | -95 | -2.1% | 603,000 |
| 2014/01/23 | 4,545 | 4,550 | 4,430 | 4,445 | -50 | -1.1% | 441,400 |
| 2014/01/22 | 4,375 | 4,500 | 4,360 | 4,495 | +140 | +3.2% | 644,000 |
| 2014/01/21 | 4,325 | 4,365 | 4,300 | 4,355 | +25 | +0.6% | 450,500 |
| 2014/01/20 | 4,395 | 4,395 | 4,310 | 4,330 | -65 | -1.5% | 391,500 |
| 2014/01/17 | 4,390 | 4,435 | 4,355 | 4,395 | -5 | -0.1% | 481,400 |
| 2014/01/16 | 4,555 | 4,560 | 4,375 | 4,400 | -180 | -3.9% | 1,026,300 |
| 2014/01/15 | 4,590 | 4,605 | 4,535 | 4,580 | -5 | -0.1% | 405,300 |
| 2014/01/14 | 4,525 | 4,610 | 4,475 | 4,585 | ±0 | ±0% | 571,000 |
| 2014/01/10 | 4,625 | 4,635 | 4,540 | 4,585 | -45 | -1% | 644,200 |
| 2014/01/09 | 4,625 | 4,675 | 4,600 | 4,630 | +60 | +1.3% | 835,900 |
| 2014/01/08 | 4,575 | 4,615 | 4,490 | 4,570 | -5 | -0.1% | 729,800 |
| 2014/01/07 | 4,510 | 4,630 | 4,485 | 4,575 | +85 | +1.9% | 1,240,400 |
| 2014/01/06 | 4,495 | 4,555 | 4,435 | 4,490 | +65 | +1.5% | 1,399,200 |
| 2013/12/30 | 4,430 | 4,480 | 4,395 | 4,425 | +75 | +1.7% | 781,900 |
| 2013/12/27 | 4,325 | 4,350 | 4,260 | 4,350 | +95 | +2.2% | 680,000 |
| 2013/12/26 | 4,350 | 4,375 | 4,180 | 4,255 | -50 | -1.2% | 676,700 |
| 2013/12/25 | 4,280 | 4,310 | 4,265 | 4,305 | +25 | +0.6% | 357,500 |
| 2013/12/24 | 4,355 | 4,370 | 4,250 | 4,280 | -30 | -0.7% | 566,600 |
| 2013/12/20 | 4,310 | 4,415 | 4,285 | 4,310 | +25 | +0.6% | 1,022,300 |
| 2013/12/19 | 4,270 | 4,450 | 4,210 | 4,285 | +130 | +3.1% | 1,772,400 |
| 2013/12/18 | 4,175 | 4,180 | 4,020 | 4,155 | -75 | -1.8% | 2,167,700 |
| 2013/12/17 | 4,305 | 4,365 | 4,220 | 4,230 | -105 | -2.4% | 1,012,400 |
| 2013/12/16 | 4,355 | 4,405 | 4,320 | 4,335 | ±0 | ±0% | 553,100 |
| 2013/12/13 | 4,265 | 4,410 | 4,235 | 4,335 | -60 | -1.4% | 1,639,600 |
| 2013/12/12 | 4,555 | 4,585 | 4,345 | 4,395 | -200 | -4.4% | 1,269,800 |
| 2013/12/11 | 4,675 | 4,680 | 4,570 | 4,595 | -75 | -1.6% | 533,100 |
| 2013/12/10 | 4,680 | 4,680 | 4,640 | 4,670 | -10 | -0.2% | 517,200 |
| 2013/12/09 | 4,730 | 4,740 | 4,660 | 4,680 | -5 | -0.1% | 685,100 |
| 2013/12/06 | 4,775 | 4,810 | 4,650 | 4,685 | -60 | -1.3% | 1,069,600 |
| 2013/12/05 | 4,750 | 4,790 | 4,725 | 4,745 | +20 | +0.4% | 1,174,300 |
| 2013/12/04 | 4,750 | 4,755 | 4,655 | 4,725 | -35 | -0.7% | 1,134,300 |
| 2013/12/03 | 4,625 | 4,805 | 4,625 | 4,760 | +110 | +2.4% | 2,834,800 |
| 2013/12/02 | 4,675 | 4,680 | 4,625 | 4,650 | -40 | -0.9% | 752,800 |
| 2013/11/29 | 4,640 | 4,695 | 4,615 | 4,690 | +35 | +0.8% | 743,300 |
2801～
2850
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
