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 |
|---|---|---|---|---|---|---|---|
| 2011/07/11 | 3,035 | 3,130 | 3,010 | 3,115 | +75 | +2.5% | 703,700 |
| 2011/07/08 | 3,080 | 3,085 | 3,020 | 3,040 | -30 | -1% | 526,700 |
| 2011/07/07 | 3,075 | 3,095 | 3,040 | 3,070 | ±0 | ±0% | 500,900 |
| 2011/07/06 | 3,085 | 3,120 | 3,025 | 3,070 | -10 | -0.3% | 832,100 |
| 2011/07/05 | 3,030 | 3,090 | 2,982 | 3,080 | +30 | +1% | 1,284,800 |
| 2011/07/04 | 3,130 | 3,145 | 3,035 | 3,050 | -55 | -1.8% | 825,800 |
| 2011/07/01 | 3,110 | 3,150 | 3,085 | 3,105 | -25 | -0.8% | 910,100 |
| 2011/06/30 | 3,080 | 3,140 | 3,025 | 3,130 | +50 | +1.6% | 1,239,200 |
| 2011/06/29 | 3,005 | 3,080 | 2,947 | 3,080 | +103 | +3.5% | 2,446,600 |
| 2011/06/28 | 3,125 | 3,175 | 2,955 | 2,977 | -148 | -4.7% | 2,896,700 |
| 2011/06/27 | 3,130 | 3,180 | 3,110 | 3,125 | -20 | -0.6% | 685,200 |
| 2011/06/24 | 3,260 | 3,285 | 3,115 | 3,145 | -110 | -3.4% | 1,430,100 |
| 2011/06/23 | 3,350 | 3,365 | 3,215 | 3,255 | -125 | -3.7% | 1,220,300 |
| 2011/06/22 | 3,380 | 3,415 | 3,360 | 3,380 | +20 | +0.6% | 686,600 |
| 2011/06/21 | 3,310 | 3,360 | 3,300 | 3,360 | +40 | +1.2% | 607,500 |
| 2011/06/20 | 3,370 | 3,395 | 3,320 | 3,320 | -50 | -1.5% | 785,400 |
| 2011/06/17 | 3,360 | 3,415 | 3,335 | 3,370 | +35 | +1% | 953,900 |
| 2011/06/16 | 3,395 | 3,440 | 3,310 | 3,335 | -30 | -0.9% | 997,600 |
| 2011/06/15 | 3,350 | 3,420 | 3,305 | 3,365 | -15 | -0.4% | 926,700 |
| 2011/06/14 | 3,455 | 3,520 | 3,370 | 3,380 | -110 | -3.2% | 1,377,000 |
| 2011/06/13 | 3,480 | 3,540 | 3,420 | 3,490 | +100 | +2.9% | 1,930,500 |
| 2011/06/10 | 3,325 | 3,440 | 3,325 | 3,390 | -5 | -0.1% | 1,187,600 |
| 2011/06/09 | 3,360 | 3,460 | 3,310 | 3,395 | +10 | +0.3% | 1,835,900 |
| 2011/06/08 | 3,260 | 3,430 | 3,260 | 3,385 | +185 | +5.8% | 3,604,600 |
| 2011/06/07 | 3,105 | 3,210 | 3,105 | 3,200 | +135 | +4.4% | 1,426,700 |
| 2011/06/06 | 3,080 | 3,105 | 3,030 | 3,065 | -45 | -1.4% | 638,500 |
| 2011/06/03 | 3,185 | 3,185 | 3,105 | 3,110 | -45 | -1.4% | 668,700 |
| 2011/06/02 | 3,110 | 3,170 | 3,110 | 3,155 | -15 | -0.5% | 764,900 |
| 2011/06/01 | 3,145 | 3,195 | 3,120 | 3,170 | +60 | +1.9% | 1,271,700 |
| 2011/05/31 | 3,080 | 3,130 | 3,050 | 3,110 | -5 | -0.2% | 1,259,400 |
| 2011/05/30 | 2,995 | 3,125 | 2,990 | 3,115 | +146 | +4.9% | 1,919,700 |
| 2011/05/27 | 2,938 | 3,000 | 2,934 | 2,969 | +30 | +1% | 1,186,000 |
| 2011/05/26 | 2,926 | 2,944 | 2,902 | 2,939 | +39 | +1.3% | 562,500 |
| 2011/05/25 | 2,965 | 2,985 | 2,887 | 2,900 | -69 | -2.3% | 958,900 |
| 2011/05/24 | 2,860 | 2,974 | 2,860 | 2,969 | +89 | +3.1% | 1,443,900 |
| 2011/05/23 | 2,892 | 2,905 | 2,858 | 2,880 | -15 | -0.5% | 586,100 |
| 2011/05/20 | 2,885 | 2,928 | 2,875 | 2,895 | +28 | +1% | 1,396,100 |
| 2011/05/19 | 2,787 | 2,885 | 2,787 | 2,867 | +66 | +2.4% | 1,157,700 |
| 2011/05/18 | 2,795 | 2,820 | 2,720 | 2,801 | -4 | -0.1% | 1,334,400 |
| 2011/05/17 | 2,834 | 2,848 | 2,753 | 2,805 | -79 | -2.7% | 1,809,800 |
| 2011/05/16 | 2,725 | 2,900 | 2,724 | 2,884 | +186 | +6.9% | 2,050,200 |
| 2011/05/13 | 2,765 | 2,768 | 2,673 | 2,698 | -73 | -2.6% | 812,300 |
| 2011/05/12 | 2,784 | 2,815 | 2,760 | 2,771 | -34 | -1.2% | 487,700 |
| 2011/05/11 | 2,832 | 2,865 | 2,797 | 2,805 | -20 | -0.7% | 427,200 |
| 2011/05/10 | 2,794 | 2,863 | 2,765 | 2,825 | +28 | +1% | 730,300 |
| 2011/05/09 | 2,858 | 2,902 | 2,785 | 2,797 | +8 | +0.3% | 1,301,900 |
| 2011/05/06 | 2,670 | 2,800 | 2,636 | 2,789 | +94 | +3.5% | 1,099,100 |
| 2011/05/02 | 2,707 | 2,720 | 2,662 | 2,695 | +15 | +0.6% | 623,900 |
| 2011/04/28 | 2,631 | 2,680 | 2,609 | 2,680 | +55 | +2.1% | 650,700 |
| 2011/04/27 | 2,642 | 2,659 | 2,601 | 2,625 | -19 | -0.7% | 477,100 |
3401～
3450
件表示中 / 3713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 | 674,400円 | +11.9% | +13.6% | 0.80% | 38.10倍 | 14.95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 | 365,300円 | +0.1% | +2.1% | 3.83% | 7.75倍 | 0.95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 | 305,100円 | -0.1% | -1.3% | 3.61% | 9.47倍 | 1.23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 | 450,000円 | +3.4% | +19.7% | 0.58% | 41.49倍 | 7.70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 | 349,800円 | +3.6% | +3.5% | 4.72% | 6.38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
