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 |
|---|---|---|---|---|---|---|---|
| 2010/09/09 | 1,447 | 1,453 | 1,432 | 1,435 | -9 | -0.6% | 158,900 |
| 2010/09/08 | 1,430 | 1,450 | 1,420 | 1,444 | -11 | -0.8% | 336,000 |
| 2010/09/07 | 1,450 | 1,474 | 1,441 | 1,455 | -2 | -0.1% | 387,000 |
| 2010/09/06 | 1,418 | 1,459 | 1,415 | 1,457 | +34 | +2.4% | 420,900 |
| 2010/09/03 | 1,427 | 1,440 | 1,405 | 1,423 | -5 | -0.4% | 319,300 |
| 2010/09/02 | 1,437 | 1,437 | 1,405 | 1,428 | +17 | +1.2% | 285,300 |
| 2010/09/01 | 1,419 | 1,433 | 1,391 | 1,411 | -1 | -0.1% | 335,700 |
| 2010/08/31 | 1,444 | 1,454 | 1,405 | 1,412 | -41 | -2.8% | 482,100 |
| 2010/08/30 | 1,472 | 1,488 | 1,446 | 1,453 | -3 | -0.2% | 775,000 |
| 2010/08/27 | 1,428 | 1,460 | 1,418 | 1,456 | +27 | +1.9% | 883,600 |
| 2010/08/26 | 1,401 | 1,429 | 1,394 | 1,429 | +44 | +3.2% | 571,900 |
| 2010/08/25 | 1,357 | 1,397 | 1,355 | 1,385 | +4 | +0.3% | 538,700 |
| 2010/08/24 | 1,372 | 1,404 | 1,363 | 1,381 | -19 | -1.4% | 504,100 |
| 2010/08/23 | 1,422 | 1,440 | 1,395 | 1,400 | +3 | +0.2% | 995,200 |
| 2010/08/20 | 1,401 | 1,417 | 1,387 | 1,397 | -22 | -1.6% | 476,700 |
| 2010/08/19 | 1,443 | 1,446 | 1,400 | 1,419 | -15 | -1% | 806,600 |
| 2010/08/18 | 1,394 | 1,436 | 1,386 | 1,434 | +61 | +4.4% | 1,284,100 |
| 2010/08/17 | 1,320 | 1,381 | 1,319 | 1,373 | +59 | +4.5% | 862,600 |
| 2010/08/16 | 1,334 | 1,337 | 1,303 | 1,314 | -23 | -1.7% | 272,000 |
| 2010/08/13 | 1,319 | 1,345 | 1,301 | 1,337 | +13 | +1% | 536,800 |
| 2010/08/12 | 1,275 | 1,341 | 1,271 | 1,324 | +34 | +2.6% | 1,155,300 |
| 2010/08/11 | 1,313 | 1,330 | 1,280 | 1,290 | -48 | -3.6% | 991,600 |
| 2010/08/10 | 1,426 | 1,444 | 1,322 | 1,338 | -105 | -7.3% | 1,231,600 |
| 2010/08/09 | 1,395 | 1,447 | 1,394 | 1,443 | +49 | +3.5% | 903,200 |
| 2010/08/06 | 1,350 | 1,396 | 1,345 | 1,394 | +45 | +3.3% | 676,500 |
| 2010/08/05 | 1,342 | 1,354 | 1,325 | 1,349 | +24 | +1.8% | 552,100 |
| 2010/08/04 | 1,311 | 1,337 | 1,305 | 1,325 | ±0 | ±0% | 457,400 |
| 2010/08/03 | 1,300 | 1,328 | 1,298 | 1,325 | +31 | +2.4% | 539,300 |
| 2010/08/02 | 1,270 | 1,309 | 1,266 | 1,294 | +20 | +1.6% | 405,600 |
| 2010/07/30 | 1,285 | 1,289 | 1,254 | 1,274 | -20 | -1.5% | 320,900 |
| 2010/07/29 | 1,265 | 1,298 | 1,265 | 1,294 | +7 | +0.5% | 318,700 |
| 2010/07/28 | 1,260 | 1,293 | 1,260 | 1,287 | +37 | +3% | 596,900 |
| 2010/07/27 | 1,229 | 1,263 | 1,211 | 1,250 | +21 | +1.7% | 775,100 |
| 2010/07/26 | 1,191 | 1,249 | 1,179 | 1,229 | +128 | +11.6% | 998,300 |
| 2010/07/23 | 1,102 | 1,135 | 1,092 | 1,101 | +11 | +1% | 331,000 |
| 2010/07/22 | 1,068 | 1,106 | 1,068 | 1,090 | +23 | +2.2% | 258,600 |
| 2010/07/21 | 1,089 | 1,090 | 1,061 | 1,067 | -11 | -1% | 102,600 |
| 2010/07/20 | 1,045 | 1,080 | 1,044 | 1,078 | +13 | +1.2% | 165,700 |
| 2010/07/16 | 1,069 | 1,077 | 1,047 | 1,065 | +2 | +0.2% | 142,100 |
| 2010/07/15 | 1,090 | 1,090 | 1,055 | 1,063 | -21 | -1.9% | 110,300 |
| 2010/07/14 | 1,080 | 1,095 | 1,073 | 1,084 | +15 | +1.4% | 109,200 |
| 2010/07/13 | 1,066 | 1,074 | 1,060 | 1,069 | +4 | +0.4% | 157,800 |
| 2010/07/12 | 1,043 | 1,080 | 1,042 | 1,065 | +2 | +0.2% | 183,200 |
| 2010/07/09 | 1,109 | 1,109 | 1,062 | 1,063 | -47 | -4.2% | 259,700 |
| 2010/07/08 | 1,105 | 1,118 | 1,101 | 1,110 | +6 | +0.5% | 203,000 |
| 2010/07/07 | 1,081 | 1,116 | 1,081 | 1,104 | +27 | +2.5% | 364,500 |
| 2010/07/06 | 1,050 | 1,078 | 1,042 | 1,077 | +21 | +2% | 332,600 |
| 2010/07/05 | 1,005 | 1,076 | 1,004 | 1,056 | +51 | +5.1% | 388,100 |
| 2010/07/02 | 986 | 1,007 | 986 | 1,005 | +19 | +1.9% | 108,400 |
| 2010/07/01 | 1,006 | 1,006 | 974 | 986 | -23 | -2.3% | 141,000 |
3601～
3650
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
