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 |
|---|---|---|---|---|---|---|---|
| 2011/09/22 | 3,340 | 3,375 | 3,330 | 3,345 | -30 | -0.9% | 269,600 |
| 2011/09/21 | 3,395 | 3,425 | 3,325 | 3,375 | -25 | -0.7% | 559,600 |
| 2011/09/20 | 3,365 | 3,420 | 3,365 | 3,400 | -5 | -0.1% | 396,300 |
| 2011/09/16 | 3,405 | 3,440 | 3,330 | 3,405 | +55 | +1.6% | 1,130,400 |
| 2011/09/15 | 3,335 | 3,410 | 3,300 | 3,350 | +85 | +2.6% | 1,031,200 |
| 2011/09/14 | 3,380 | 3,395 | 3,255 | 3,265 | -115 | -3.4% | 703,000 |
| 2011/09/13 | 3,365 | 3,390 | 3,305 | 3,380 | +70 | +2.1% | 449,800 |
| 2011/09/12 | 3,410 | 3,425 | 3,300 | 3,310 | -160 | -4.6% | 710,200 |
| 2011/09/09 | 3,405 | 3,480 | 3,385 | 3,470 | +55 | +1.6% | 865,700 |
| 2011/09/08 | 3,420 | 3,435 | 3,360 | 3,415 | +15 | +0.4% | 580,400 |
| 2011/09/07 | 3,275 | 3,450 | 3,265 | 3,400 | +185 | +5.8% | 1,288,900 |
| 2011/09/06 | 3,250 | 3,265 | 3,185 | 3,215 | -60 | -1.8% | 482,300 |
| 2011/09/05 | 3,150 | 3,285 | 3,145 | 3,275 | +75 | +2.3% | 762,300 |
| 2011/09/02 | 3,130 | 3,205 | 3,115 | 3,200 | +15 | +0.5% | 549,000 |
| 2011/09/01 | 3,215 | 3,235 | 3,175 | 3,185 | -65 | -2% | 496,500 |
| 2011/08/31 | 3,260 | 3,265 | 3,195 | 3,250 | -15 | -0.5% | 564,300 |
| 2011/08/30 | 3,225 | 3,280 | 3,175 | 3,265 | +110 | +3.5% | 890,200 |
| 2011/08/29 | 3,130 | 3,230 | 3,080 | 3,155 | +30 | +1% | 747,700 |
| 2011/08/26 | 3,090 | 3,160 | 3,045 | 3,125 | +40 | +1.3% | 809,500 |
| 2011/08/25 | 3,145 | 3,210 | 3,080 | 3,085 | -70 | -2.2% | 843,600 |
| 2011/08/24 | 3,260 | 3,280 | 3,135 | 3,155 | -70 | -2.2% | 799,200 |
| 2011/08/23 | 3,385 | 3,385 | 3,175 | 3,225 | -90 | -2.7% | 1,200,200 |
| 2011/08/22 | 3,330 | 3,420 | 3,290 | 3,315 | +15 | +0.5% | 861,700 |
| 2011/08/19 | 3,330 | 3,405 | 3,280 | 3,300 | -100 | -2.9% | 872,600 |
| 2011/08/18 | 3,375 | 3,440 | 3,325 | 3,400 | +35 | +1% | 643,400 |
| 2011/08/17 | 3,415 | 3,415 | 3,315 | 3,365 | -70 | -2% | 752,200 |
| 2011/08/16 | 3,385 | 3,465 | 3,375 | 3,435 | +90 | +2.7% | 1,126,000 |
| 2011/08/15 | 3,285 | 3,360 | 3,240 | 3,345 | +110 | +3.4% | 684,200 |
| 2011/08/12 | 3,335 | 3,345 | 3,185 | 3,235 | -60 | -1.8% | 815,000 |
| 2011/08/11 | 3,100 | 3,320 | 3,095 | 3,295 | +125 | +3.9% | 913,700 |
| 2011/08/10 | 3,340 | 3,365 | 3,165 | 3,170 | -100 | -3.1% | 1,342,000 |
| 2011/08/09 | 3,200 | 3,280 | 3,055 | 3,270 | -5 | -0.2% | 1,160,400 |
| 2011/08/08 | 3,390 | 3,475 | 3,255 | 3,275 | -160 | -4.7% | 963,000 |
| 2011/08/05 | 3,400 | 3,445 | 3,355 | 3,435 | -90 | -2.6% | 1,144,100 |
| 2011/08/04 | 3,490 | 3,575 | 3,485 | 3,525 | +80 | +2.3% | 1,855,300 |
| 2011/08/03 | 3,400 | 3,465 | 3,400 | 3,445 | ±0 | ±0% | 812,800 |
| 2011/08/02 | 3,460 | 3,470 | 3,415 | 3,445 | -25 | -0.7% | 596,500 |
| 2011/08/01 | 3,385 | 3,485 | 3,365 | 3,470 | +140 | +4.2% | 1,653,900 |
| 2011/07/29 | 3,380 | 3,420 | 3,320 | 3,330 | -45 | -1.3% | 795,500 |
| 2011/07/28 | 3,355 | 3,420 | 3,355 | 3,375 | -25 | -0.7% | 562,800 |
| 2011/07/27 | 3,375 | 3,455 | 3,360 | 3,400 | ±0 | ±0% | 1,606,900 |
| 2011/07/26 | 3,295 | 3,400 | 3,210 | 3,400 | +135 | +4.1% | 2,638,400 |
| 2011/07/25 | 3,035 | 3,315 | 3,030 | 3,265 | +265 | +8.8% | 3,561,000 |
| 2011/07/22 | 3,035 | 3,035 | 2,981 | 3,000 | -10 | -0.3% | 539,100 |
| 2011/07/21 | 3,005 | 3,030 | 2,992 | 3,010 | +11 | +0.4% | 548,600 |
| 2011/07/20 | 2,988 | 3,035 | 2,950 | 2,999 | +51 | +1.7% | 767,000 |
| 2011/07/19 | 2,930 | 2,987 | 2,908 | 2,948 | -1 | ±0% | 774,900 |
| 2011/07/15 | 2,935 | 2,975 | 2,919 | 2,949 | ±0 | ±0% | 683,000 |
| 2011/07/14 | 2,980 | 3,010 | 2,936 | 2,949 | -46 | -1.5% | 1,133,000 |
| 2011/07/13 | 3,055 | 3,055 | 2,987 | 2,995 | -70 | -2.3% | 1,079,000 |
3351～
3400
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 | 648,200円 | +11.9% | +13.6% | 0.83% | 36.62倍 | 14.37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 | 362,000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 | 301,700円 | -0.1% | -1.3% | 3.65% | 9.37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 | 455,100円 | +3.4% | +19.7% | 0.57% | 41.97倍 | 7.79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 | 352,300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
