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 |
|---|---|---|---|---|---|---|---|
| 2013/04/19 | 4,795 | 4,820 | 4,715 | 4,785 | +5 | +0.1% | 183,700 |
| 2013/04/18 | 4,765 | 4,865 | 4,755 | 4,780 | -35 | -0.7% | 296,600 |
| 2013/04/17 | 4,670 | 4,880 | 4,670 | 4,815 | +125 | +2.7% | 351,300 |
| 2013/04/16 | 4,690 | 4,750 | 4,630 | 4,690 | -70 | -1.5% | 386,000 |
| 2013/04/15 | 4,720 | 4,945 | 4,705 | 4,760 | -30 | -0.6% | 536,700 |
| 2013/04/12 | 4,655 | 4,790 | 4,655 | 4,790 | +90 | +1.9% | 450,600 |
| 2013/04/11 | 4,665 | 4,750 | 4,620 | 4,700 | +35 | +0.8% | 431,700 |
| 2013/04/10 | 4,465 | 4,790 | 4,460 | 4,665 | +220 | +4.9% | 875,100 |
| 2013/04/09 | 4,480 | 4,495 | 4,425 | 4,445 | -35 | -0.8% | 371,700 |
| 2013/04/08 | 4,390 | 4,480 | 4,360 | 4,480 | +160 | +3.7% | 513,600 |
| 2013/04/05 | 4,270 | 4,420 | 4,270 | 4,320 | +145 | +3.5% | 876,700 |
| 2013/04/04 | 3,980 | 4,175 | 3,910 | 4,175 | +185 | +4.6% | 566,000 |
| 2013/04/03 | 3,945 | 4,015 | 3,910 | 3,990 | +35 | +0.9% | 527,900 |
| 2013/04/02 | 3,870 | 3,995 | 3,805 | 3,955 | +15 | +0.4% | 529,600 |
| 2013/04/01 | 4,190 | 4,190 | 3,930 | 3,940 | -255 | -6.1% | 433,600 |
| 2013/03/29 | 4,165 | 4,195 | 4,100 | 4,195 | +30 | +0.7% | 308,600 |
| 2013/03/28 | 4,160 | 4,185 | 4,110 | 4,165 | -15 | -0.4% | 364,200 |
| 2013/03/27 | 4,240 | 4,240 | 4,155 | 4,180 | -60 | -1.4% | 296,700 |
| 2013/03/26 | 4,215 | 4,260 | 4,185 | 4,240 | +35 | +0.8% | 504,700 |
| 2013/03/25 | 4,200 | 4,230 | 4,150 | 4,205 | +60 | +1.4% | 353,400 |
| 2013/03/22 | 4,205 | 4,205 | 4,120 | 4,145 | -75 | -1.8% | 337,800 |
| 2013/03/21 | 4,095 | 4,225 | 4,090 | 4,220 | +135 | +3.3% | 571,400 |
| 2013/03/19 | 4,100 | 4,110 | 4,030 | 4,085 | +25 | +0.6% | 237,400 |
| 2013/03/18 | 4,030 | 4,130 | 4,015 | 4,060 | -45 | -1.1% | 348,400 |
| 2013/03/15 | 4,015 | 4,120 | 3,980 | 4,105 | +105 | +2.6% | 734,800 |
| 2013/03/14 | 3,885 | 4,010 | 3,880 | 4,000 | +130 | +3.4% | 526,500 |
| 2013/03/13 | 3,850 | 3,905 | 3,820 | 3,870 | -75 | -1.9% | 523,800 |
| 2013/03/12 | 3,990 | 4,025 | 3,940 | 3,945 | -65 | -1.6% | 578,100 |
| 2013/03/11 | 4,025 | 4,035 | 3,980 | 4,010 | +30 | +0.8% | 423,400 |
| 2013/03/08 | 3,920 | 4,010 | 3,920 | 3,980 | +105 | +2.7% | 707,100 |
| 2013/03/07 | 3,780 | 3,900 | 3,775 | 3,875 | +115 | +3.1% | 745,200 |
| 2013/03/06 | 3,725 | 3,770 | 3,685 | 3,760 | +45 | +1.2% | 289,200 |
| 2013/03/05 | 3,785 | 3,795 | 3,705 | 3,715 | -30 | -0.8% | 338,500 |
| 2013/03/04 | 3,710 | 3,760 | 3,690 | 3,745 | +60 | +1.6% | 278,700 |
| 2013/03/01 | 3,665 | 3,710 | 3,620 | 3,685 | +20 | +0.5% | 300,700 |
| 2013/02/28 | 3,620 | 3,665 | 3,575 | 3,665 | +75 | +2.1% | 301,100 |
| 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 |
3001～
3050
件表示中 / 3751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 | 585,100円 | +11.9% | +13.6% | 0.92% | 33.06倍 | 12.97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 | 382,300円 | +0.1% | +2.1% | 3.66% | 8.12倍 | 0.99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 | 347,100円 | -0.1% | -1.3% | 3.17% | 10.78倍 | 1.40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 | 400,900円 | +3.4% | +19.7% | 0.65% | 36.97倍 | 6.39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 | 370,000円 | +3.6% | +3.5% | 4.46% | 6.72倍 | 0.80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
