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 |
|---|---|---|---|---|---|---|---|
| 2010/11/25 | 2,147 | 2,154 | 2,115 | 2,121 | -8 | -0.4% | 656,100 |
| 2010/11/24 | 2,051 | 2,138 | 2,030 | 2,129 | +55 | +2.7% | 1,186,400 |
| 2010/11/22 | 2,126 | 2,127 | 2,072 | 2,074 | -57 | -2.7% | 1,044,800 |
| 2010/11/19 | 2,088 | 2,150 | 2,085 | 2,131 | +68 | +3.3% | 1,759,600 |
| 2010/11/18 | 2,035 | 2,066 | 2,011 | 2,063 | +41 | +2% | 1,233,200 |
| 2010/11/17 | 1,968 | 2,023 | 1,966 | 2,022 | +52 | +2.6% | 1,038,300 |
| 2010/11/16 | 1,988 | 1,990 | 1,949 | 1,970 | ±0 | ±0% | 517,500 |
| 2010/11/15 | 1,955 | 1,988 | 1,954 | 1,970 | +4 | +0.2% | 467,100 |
| 2010/11/12 | 1,990 | 2,005 | 1,962 | 1,966 | -28 | -1.4% | 750,400 |
| 2010/11/11 | 2,000 | 2,015 | 1,966 | 1,994 | -25 | -1.2% | 1,025,000 |
| 2010/11/10 | 1,991 | 2,028 | 1,965 | 2,019 | +57 | +2.9% | 1,877,300 |
| 2010/11/09 | 1,925 | 1,992 | 1,903 | 1,962 | +27 | +1.4% | 1,883,200 |
| 2010/11/08 | 1,859 | 1,945 | 1,847 | 1,935 | +104 | +5.7% | 1,632,600 |
| 2010/11/05 | 1,821 | 1,844 | 1,798 | 1,831 | +38 | +2.1% | 1,122,300 |
| 2010/11/04 | 1,762 | 1,808 | 1,729 | 1,793 | +23 | +1.3% | 1,212,200 |
| 2010/11/02 | 1,731 | 1,777 | 1,722 | 1,770 | +49 | +2.8% | 682,800 |
| 2010/11/01 | 1,676 | 1,750 | 1,655 | 1,721 | +5 | +0.3% | 896,200 |
| 2010/10/29 | 1,739 | 1,769 | 1,704 | 1,716 | -41 | -2.3% | 919,200 |
| 2010/10/28 | 1,733 | 1,795 | 1,725 | 1,757 | +10 | +0.6% | 938,100 |
| 2010/10/27 | 1,788 | 1,804 | 1,739 | 1,747 | -40 | -2.2% | 877,100 |
| 2010/10/26 | 1,812 | 1,844 | 1,782 | 1,787 | -43 | -2.3% | 1,312,900 |
| 2010/10/25 | 1,756 | 1,835 | 1,755 | 1,830 | +93 | +5.4% | 1,844,400 |
| 2010/10/22 | 1,676 | 1,745 | 1,675 | 1,737 | +66 | +3.9% | 1,533,700 |
| 2010/10/21 | 1,665 | 1,675 | 1,649 | 1,671 | -2 | -0.1% | 337,500 |
| 2010/10/20 | 1,652 | 1,678 | 1,636 | 1,673 | +10 | +0.6% | 599,400 |
| 2010/10/19 | 1,678 | 1,684 | 1,643 | 1,663 | -3 | -0.2% | 530,100 |
| 2010/10/18 | 1,640 | 1,690 | 1,630 | 1,666 | +11 | +0.7% | 676,500 |
| 2010/10/15 | 1,634 | 1,670 | 1,565 | 1,655 | +9 | +0.5% | 1,277,500 |
| 2010/10/14 | 1,662 | 1,670 | 1,640 | 1,646 | -3 | -0.2% | 499,100 |
| 2010/10/13 | 1,604 | 1,658 | 1,601 | 1,649 | +46 | +2.9% | 833,200 |
| 2010/10/12 | 1,608 | 1,628 | 1,594 | 1,603 | -5 | -0.3% | 390,000 |
| 2010/10/08 | 1,617 | 1,645 | 1,604 | 1,608 | -4 | -0.2% | 513,000 |
| 2010/10/07 | 1,641 | 1,648 | 1,602 | 1,612 | -41 | -2.5% | 597,300 |
| 2010/10/06 | 1,669 | 1,677 | 1,640 | 1,653 | -4 | -0.2% | 524,300 |
| 2010/10/05 | 1,678 | 1,678 | 1,632 | 1,657 | -26 | -1.5% | 613,700 |
| 2010/10/04 | 1,650 | 1,697 | 1,645 | 1,683 | +41 | +2.5% | 877,200 |
| 2010/10/01 | 1,600 | 1,644 | 1,595 | 1,642 | +47 | +2.9% | 918,400 |
| 2010/09/30 | 1,599 | 1,614 | 1,579 | 1,595 | +6 | +0.4% | 750,100 |
| 2010/09/29 | 1,536 | 1,592 | 1,530 | 1,589 | +74 | +4.9% | 818,200 |
| 2010/09/28 | 1,497 | 1,543 | 1,492 | 1,515 | -3 | -0.2% | 499,300 |
| 2010/09/27 | 1,476 | 1,523 | 1,465 | 1,518 | +42 | +2.8% | 582,600 |
| 2010/09/24 | 1,485 | 1,499 | 1,461 | 1,476 | -15 | -1% | 372,500 |
| 2010/09/22 | 1,539 | 1,552 | 1,490 | 1,491 | -34 | -2.2% | 792,700 |
| 2010/09/21 | 1,463 | 1,529 | 1,462 | 1,525 | +71 | +4.9% | 914,500 |
| 2010/09/17 | 1,424 | 1,457 | 1,423 | 1,454 | +28 | +2% | 338,600 |
| 2010/09/16 | 1,442 | 1,448 | 1,419 | 1,426 | -18 | -1.2% | 268,100 |
| 2010/09/15 | 1,428 | 1,458 | 1,422 | 1,444 | +13 | +0.9% | 263,400 |
| 2010/09/14 | 1,450 | 1,451 | 1,424 | 1,431 | -18 | -1.2% | 265,400 |
| 2010/09/13 | 1,455 | 1,470 | 1,445 | 1,449 | -3 | -0.2% | 340,300 |
| 2010/09/10 | 1,422 | 1,452 | 1,406 | 1,452 | +17 | +1.2% | 549,900 |
3551～
3600
件表示中 / 3711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 | 655,500円 | +11.9% | +13.6% | 0.82% | 37.03倍 | 14.53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 | 366,600円 | +0.1% | +2.1% | 3.82% | 7.78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 | 305,400円 | -0.1% | -1.3% | 3.60% | 9.48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 | 454,700円 | +3.4% | +19.7% | 0.57% | 41.93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 | 353,300円 | +3.6% | +3.5% | 4.67% | 6.48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
