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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 3,620 | 3,625 | 3,550 | 3,590 | -20 | -0.6% | 339,800 |
| 2013/02/26 | 3,580 | 3,620 | 3,575 | 3,610 | -10 | -0.3% | 364,400 |
| 2013/02/25 | 3,635 | 3,670 | 3,600 | 3,620 | +25 | +0.7% | 325,000 |
| 2013/02/22 | 3,590 | 3,640 | 3,550 | 3,595 | -35 | -1% | 464,200 |
| 2013/02/21 | 3,720 | 3,720 | 3,620 | 3,630 | -110 | -2.9% | 574,400 |
| 2013/02/20 | 3,590 | 3,765 | 3,590 | 3,740 | +190 | +5.4% | 1,077,600 |
| 2013/02/19 | 3,515 | 3,570 | 3,490 | 3,550 | -35 | -1% | 503,000 |
| 2013/02/18 | 3,645 | 3,645 | 3,570 | 3,585 | -55 | -1.5% | 637,500 |
| 2013/02/15 | 3,645 | 3,645 | 3,570 | 3,640 | -15 | -0.4% | 687,000 |
| 2013/02/14 | 3,485 | 3,715 | 3,475 | 3,655 | +200 | +5.8% | 1,107,200 |
| 2013/02/13 | 3,495 | 3,495 | 3,420 | 3,455 | -40 | -1.1% | 656,400 |
| 2013/02/12 | 3,545 | 3,575 | 3,465 | 3,495 | +45 | +1.3% | 665,400 |
| 2013/02/08 | 3,450 | 3,535 | 3,420 | 3,450 | -35 | -1% | 580,600 |
| 2013/02/07 | 3,570 | 3,575 | 3,400 | 3,485 | -55 | -1.6% | 575,700 |
| 2013/02/06 | 3,560 | 3,580 | 3,520 | 3,540 | +10 | +0.3% | 324,500 |
| 2013/02/05 | 3,500 | 3,585 | 3,500 | 3,530 | -25 | -0.7% | 389,500 |
| 2013/02/04 | 3,650 | 3,650 | 3,535 | 3,555 | -95 | -2.6% | 574,700 |
| 2013/02/01 | 3,700 | 3,710 | 3,625 | 3,650 | -5 | -0.1% | 458,100 |
| 2013/01/31 | 3,530 | 3,680 | 3,495 | 3,655 | +140 | +4% | 911,000 |
| 2013/01/30 | 3,365 | 3,520 | 3,330 | 3,515 | +135 | +4% | 816,700 |
| 2013/01/29 | 3,350 | 3,385 | 3,330 | 3,380 | +30 | +0.9% | 353,600 |
| 2013/01/28 | 3,365 | 3,365 | 3,305 | 3,350 | +10 | +0.3% | 362,200 |
| 2013/01/25 | 3,350 | 3,390 | 3,315 | 3,340 | -5 | -0.1% | 455,700 |
| 2013/01/24 | 3,290 | 3,345 | 3,240 | 3,345 | +50 | +1.5% | 635,700 |
| 2013/01/23 | 3,215 | 3,325 | 3,210 | 3,295 | +35 | +1.1% | 482,700 |
| 2013/01/22 | 3,265 | 3,270 | 3,205 | 3,260 | +5 | +0.2% | 535,600 |
| 2013/01/21 | 3,165 | 3,285 | 3,160 | 3,255 | +120 | +3.8% | 793,100 |
| 2013/01/18 | 3,095 | 3,135 | 3,055 | 3,135 | +85 | +2.8% | 436,300 |
| 2013/01/17 | 3,050 | 3,095 | 3,015 | 3,050 | +25 | +0.8% | 345,800 |
| 2013/01/16 | 3,085 | 3,100 | 3,015 | 3,025 | -80 | -2.6% | 430,100 |
| 2013/01/15 | 3,130 | 3,145 | 3,080 | 3,105 | -25 | -0.8% | 563,500 |
| 2013/01/11 | 2,980 | 3,150 | 2,979 | 3,130 | +167 | +5.6% | 1,637,700 |
| 2013/01/10 | 2,869 | 2,973 | 2,843 | 2,963 | +116 | +4.1% | 1,051,400 |
| 2013/01/09 | 2,879 | 2,896 | 2,823 | 2,847 | -10 | -0.4% | 696,000 |
| 2013/01/08 | 2,810 | 2,886 | 2,803 | 2,857 | +51 | +1.8% | 799,000 |
| 2013/01/07 | 2,800 | 2,820 | 2,776 | 2,806 | +22 | +0.8% | 639,500 |
| 2013/01/04 | 2,783 | 2,827 | 2,766 | 2,784 | +41 | +1.5% | 459,300 |
| 2012/12/28 | 2,766 | 2,783 | 2,740 | 2,743 | -22 | -0.8% | 447,200 |
| 2012/12/27 | 2,754 | 2,776 | 2,740 | 2,765 | +22 | +0.8% | 502,200 |
| 2012/12/26 | 2,783 | 2,783 | 2,732 | 2,743 | -18 | -0.7% | 349,900 |
| 2012/12/25 | 2,751 | 2,812 | 2,751 | 2,761 | +8 | +0.3% | 435,700 |
| 2012/12/21 | 2,750 | 2,794 | 2,745 | 2,753 | +15 | +0.5% | 757,200 |
| 2012/12/20 | 2,731 | 2,769 | 2,723 | 2,738 | +15 | +0.6% | 509,400 |
| 2012/12/19 | 2,710 | 2,735 | 2,697 | 2,723 | +12 | +0.4% | 802,600 |
| 2012/12/18 | 2,733 | 2,747 | 2,707 | 2,711 | -25 | -0.9% | 594,200 |
| 2012/12/17 | 2,796 | 2,800 | 2,733 | 2,736 | -17 | -0.6% | 400,000 |
| 2012/12/14 | 2,770 | 2,773 | 2,735 | 2,753 | -33 | -1.2% | 628,300 |
| 2012/12/13 | 2,758 | 2,800 | 2,726 | 2,786 | +54 | +2% | 815,000 |
| 2012/12/12 | 2,748 | 2,758 | 2,717 | 2,732 | +33 | +1.2% | 696,500 |
| 2012/12/11 | 2,742 | 2,742 | 2,691 | 2,699 | -70 | -2.5% | 993,300 |
3001～
3050
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
