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 |
|---|---|---|---|---|---|---|---|
| 2011/12/07 | 3,960 | 3,980 | 3,945 | 3,960 | +25 | +0.6% | 636,400 |
| 2011/12/06 | 3,925 | 4,000 | 3,920 | 3,935 | ±0 | ±0% | 655,200 |
| 2011/12/05 | 3,885 | 3,940 | 3,870 | 3,935 | +60 | +1.5% | 510,100 |
| 2011/12/02 | 3,865 | 3,880 | 3,775 | 3,875 | +30 | +0.8% | 702,900 |
| 2011/12/01 | 4,020 | 4,020 | 3,830 | 3,845 | -135 | -3.4% | 1,128,000 |
| 2011/11/30 | 4,010 | 4,075 | 3,900 | 3,980 | -50 | -1.2% | 4,020,300 |
| 2011/11/29 | 4,030 | 4,030 | 3,965 | 4,030 | -5 | -0.1% | 850,100 |
| 2011/11/28 | 4,010 | 4,045 | 3,930 | 4,035 | +30 | +0.7% | 854,600 |
| 2011/11/25 | 4,060 | 4,060 | 3,965 | 4,005 | -45 | -1.1% | 851,500 |
| 2011/11/24 | 4,045 | 4,080 | 4,015 | 4,050 | +40 | +1% | 860,400 |
| 2011/11/22 | 4,000 | 4,035 | 3,970 | 4,010 | +10 | +0.3% | 712,100 |
| 2011/11/21 | 3,985 | 4,020 | 3,955 | 4,000 | -25 | -0.6% | 614,600 |
| 2011/11/18 | 4,050 | 4,060 | 4,005 | 4,025 | -50 | -1.2% | 723,600 |
| 2011/11/17 | 4,070 | 4,110 | 4,045 | 4,075 | +15 | +0.4% | 618,600 |
| 2011/11/16 | 4,160 | 4,190 | 4,015 | 4,060 | -30 | -0.7% | 1,473,400 |
| 2011/11/15 | 4,130 | 4,175 | 4,090 | 4,090 | -95 | -2.3% | 854,100 |
| 2011/11/14 | 4,140 | 4,195 | 4,130 | 4,185 | +95 | +2.3% | 657,500 |
| 2011/11/11 | 4,070 | 4,140 | 4,050 | 4,090 | +40 | +1% | 470,000 |
| 2011/11/10 | 4,055 | 4,170 | 4,025 | 4,050 | -30 | -0.7% | 1,129,700 |
| 2011/11/09 | 4,050 | 4,115 | 4,030 | 4,080 | +35 | +0.9% | 698,000 |
| 2011/11/08 | 4,110 | 4,170 | 4,025 | 4,045 | -55 | -1.3% | 931,500 |
| 2011/11/07 | 4,020 | 4,135 | 4,010 | 4,100 | +55 | +1.4% | 961,500 |
| 2011/11/04 | 3,900 | 4,050 | 3,895 | 4,045 | +175 | +4.5% | 1,078,200 |
| 2011/11/02 | 3,860 | 3,910 | 3,820 | 3,870 | -30 | -0.8% | 634,600 |
| 2011/11/01 | 3,885 | 4,000 | 3,870 | 3,900 | -10 | -0.3% | 1,194,500 |
| 2011/10/31 | 3,805 | 3,940 | 3,790 | 3,910 | +175 | +4.7% | 1,720,700 |
| 2011/10/28 | 3,840 | 3,860 | 3,695 | 3,735 | -80 | -2.1% | 1,117,800 |
| 2011/10/27 | 3,735 | 3,820 | 3,725 | 3,815 | +60 | +1.6% | 498,300 |
| 2011/10/26 | 3,750 | 3,760 | 3,680 | 3,755 | -5 | -0.1% | 387,900 |
| 2011/10/25 | 3,750 | 3,760 | 3,705 | 3,760 | +40 | +1.1% | 336,700 |
| 2011/10/24 | 3,710 | 3,765 | 3,695 | 3,720 | +10 | +0.3% | 309,000 |
| 2011/10/21 | 3,750 | 3,815 | 3,685 | 3,710 | -5 | -0.1% | 741,700 |
| 2011/10/20 | 3,615 | 3,745 | 3,575 | 3,715 | +90 | +2.5% | 884,500 |
| 2011/10/19 | 3,650 | 3,655 | 3,610 | 3,625 | -45 | -1.2% | 446,100 |
| 2011/10/18 | 3,645 | 3,705 | 3,640 | 3,670 | +15 | +0.4% | 456,500 |
| 2011/10/17 | 3,695 | 3,695 | 3,650 | 3,655 | ±0 | ±0% | 277,000 |
| 2011/10/14 | 3,705 | 3,705 | 3,640 | 3,655 | -45 | -1.2% | 476,900 |
| 2011/10/13 | 3,685 | 3,720 | 3,635 | 3,700 | +30 | +0.8% | 565,700 |
| 2011/10/12 | 3,770 | 3,770 | 3,650 | 3,670 | -110 | -2.9% | 700,400 |
| 2011/10/11 | 3,835 | 3,840 | 3,760 | 3,780 | -10 | -0.3% | 558,600 |
| 2011/10/07 | 3,670 | 3,790 | 3,670 | 3,790 | +125 | +3.4% | 728,000 |
| 2011/10/06 | 3,785 | 3,860 | 3,640 | 3,665 | -70 | -1.9% | 1,331,200 |
| 2011/10/05 | 3,800 | 3,940 | 3,725 | 3,735 | ±0 | ±0% | 1,689,500 |
| 2011/10/04 | 3,690 | 3,780 | 3,670 | 3,735 | -15 | -0.4% | 904,000 |
| 2011/10/03 | 3,620 | 3,780 | 3,560 | 3,750 | +100 | +2.7% | 1,145,800 |
| 2011/09/30 | 3,745 | 3,745 | 3,645 | 3,650 | -100 | -2.7% | 750,100 |
| 2011/09/29 | 3,660 | 3,755 | 3,635 | 3,750 | +75 | +2% | 1,032,100 |
| 2011/09/28 | 3,500 | 3,720 | 3,480 | 3,675 | +155 | +4.4% | 1,758,800 |
| 2011/09/27 | 3,390 | 3,540 | 3,385 | 3,520 | +175 | +5.2% | 1,132,300 |
| 2011/09/26 | 3,355 | 3,385 | 3,310 | 3,345 | ±0 | ±0% | 454,400 |
3301～
3350
件表示中 / 3714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 | 649,800円 | +11.9% | +13.6% | 0.83% | 36.71倍 | 14.40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 | 361,900円 | +0.1% | +2.1% | 3.87% | 7.69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 | 302,600円 | -0.1% | -1.3% | 3.64% | 9.40倍 | 1.22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 | 453,600円 | +3.4% | +19.7% | 0.57% | 41.83倍 | 7.76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 | 352,400円 | +3.6% | +3.5% | 4.68% | 6.43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
