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 |
|---|---|---|---|---|---|---|---|
| 2010/06/14 | 949 | 949 | 929 | 947 | +21 | +2.3% | 159,400 |
| 2010/06/11 | 923 | 933 | 907 | 926 | +18 | +2% | 267,300 |
| 2010/06/10 | 913 | 914 | 898 | 908 | +10 | +1.1% | 132,700 |
| 2010/06/09 | 886 | 922 | 886 | 898 | -1 | -0.1% | 154,900 |
| 2010/06/08 | 882 | 905 | 880 | 899 | +1 | +0.1% | 85,300 |
| 2010/06/07 | 902 | 904 | 882 | 898 | -28 | -3% | 85,000 |
| 2010/06/04 | 934 | 934 | 920 | 926 | -10 | -1.1% | 93,600 |
| 2010/06/03 | 930 | 938 | 921 | 936 | +17 | +1.8% | 89,600 |
| 2010/06/02 | 908 | 937 | 908 | 919 | -8 | -0.9% | 109,100 |
| 2010/06/01 | 920 | 931 | 907 | 927 | +5 | +0.5% | 86,800 |
| 2010/05/31 | 878 | 929 | 878 | 922 | +34 | +3.8% | 135,400 |
| 2010/05/28 | 890 | 900 | 881 | 888 | +10 | +1.1% | 117,200 |
| 2010/05/27 | 868 | 880 | 863 | 878 | -5 | -0.6% | 132,500 |
| 2010/05/26 | 893 | 894 | 861 | 883 | +5 | +0.6% | 136,300 |
| 2010/05/25 | 880 | 900 | 870 | 878 | -11 | -1.2% | 168,400 |
| 2010/05/24 | 894 | 897 | 871 | 889 | +22 | +2.5% | 192,200 |
| 2010/05/21 | 869 | 879 | 850 | 867 | -31 | -3.5% | 155,200 |
| 2010/05/20 | 856 | 914 | 854 | 898 | +40 | +4.7% | 305,800 |
| 2010/05/19 | 856 | 858 | 841 | 858 | -8 | -0.9% | 147,600 |
| 2010/05/18 | 868 | 893 | 860 | 866 | -17 | -1.9% | 194,800 |
| 2010/05/17 | 899 | 916 | 875 | 883 | -40 | -4.3% | 253,000 |
| 2010/05/14 | 939 | 939 | 921 | 923 | -18 | -1.9% | 147,600 |
| 2010/05/13 | 943 | 958 | 937 | 941 | +1 | +0.1% | 103,000 |
| 2010/05/12 | 949 | 960 | 927 | 940 | -10 | -1.1% | 137,500 |
| 2010/05/11 | 964 | 966 | 950 | 950 | -10 | -1% | 127,800 |
| 2010/05/10 | 955 | 967 | 950 | 960 | -2 | -0.2% | 127,600 |
| 2010/05/07 | 966 | 979 | 955 | 962 | -49 | -4.8% | 259,600 |
| 2010/05/06 | 967 | 1,048 | 962 | 1,011 | +37 | +3.8% | 477,400 |
| 2010/04/30 | 967 | 984 | 967 | 974 | +8 | +0.8% | 84,500 |
| 2010/04/28 | 973 | 974 | 961 | 966 | -19 | -1.9% | 140,100 |
| 2010/04/27 | 996 | 996 | 979 | 985 | -8 | -0.8% | 133,400 |
| 2010/04/26 | 987 | 997 | 986 | 993 | +23 | +2.4% | 161,700 |
| 2010/04/23 | 960 | 972 | 956 | 970 | +4 | +0.4% | 79,400 |
| 2010/04/22 | 972 | 972 | 943 | 966 | -5 | -0.5% | 183,000 |
| 2010/04/21 | 951 | 977 | 951 | 971 | +20 | +2.1% | 132,000 |
| 2010/04/20 | 940 | 960 | 940 | 951 | +3 | +0.3% | 107,700 |
| 2010/04/19 | 937 | 957 | 937 | 948 | -19 | -2% | 149,400 |
| 2010/04/16 | 975 | 981 | 963 | 967 | -18 | -1.8% | 111,900 |
| 2010/04/15 | 975 | 988 | 967 | 985 | +10 | +1% | 132,800 |
| 2010/04/14 | 980 | 982 | 956 | 975 | -6 | -0.6% | 179,100 |
| 2010/04/13 | 1,000 | 1,000 | 974 | 981 | -18 | -1.8% | 207,200 |
| 2010/04/12 | 1,005 | 1,008 | 992 | 999 | -8 | -0.8% | 149,100 |
| 2010/04/09 | 1,003 | 1,010 | 999 | 1,007 | -5 | -0.5% | 162,200 |
| 2010/04/08 | 1,005 | 1,014 | 1,000 | 1,012 | -1 | -0.1% | 213,000 |
| 2010/04/07 | 1,020 | 1,020 | 1,000 | 1,013 | +9 | +0.9% | 239,400 |
| 2010/04/06 | 1,021 | 1,022 | 980 | 1,004 | -5 | -0.5% | 544,700 |
| 2010/04/05 | 918 | 1,019 | 917 | 1,009 | +121 | +13.6% | 1,265,700 |
| 2010/04/02 | 895 | 895 | 878 | 888 | -5 | -0.6% | 123,300 |
| 2010/04/01 | 880 | 895 | 876 | 893 | - | - | 128,000 |
3701～
3749
件表示中 / 3749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 | 591,100円 | +11.9% | +13.6% | 0.91% | 33.40倍 | 13.10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 | 388,500円 | +0.1% | +2.1% | 3.60% | 8.25倍 | 1.01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 | 348,000円 | -0.1% | -1.3% | 3.16% | 10.81倍 | 1.40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 | 409,600円 | +3.4% | +19.7% | 0.63% | 37.78倍 | 6.53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 | 373,700円 | +3.6% | +3.5% | 4.42% | 6.79倍 | 0.81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
