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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,841 | 1,854 | 1,836 | 1,852 | +12 | +0.7% | 244,200 |
| 2017/12/04 | 1,848 | 1,860 | 1,840 | 1,840 | -6 | -0.3% | 212,900 |
| 2017/12/01 | 1,874 | 1,874 | 1,832 | 1,846 | -19 | -1% | 435,900 |
| 2017/11/30 | 1,844 | 1,870 | 1,833 | 1,865 | +26 | +1.4% | 530,100 |
| 2017/11/29 | 1,840 | 1,847 | 1,834 | 1,839 | +7 | +0.4% | 244,800 |
| 2017/11/28 | 1,848 | 1,848 | 1,827 | 1,832 | -9 | -0.5% | 234,200 |
| 2017/11/27 | 1,850 | 1,852 | 1,840 | 1,841 | -1 | -0.1% | 151,000 |
| 2017/11/24 | 1,856 | 1,856 | 1,834 | 1,842 | -13 | -0.7% | 224,000 |
| 2017/11/22 | 1,864 | 1,880 | 1,855 | 1,855 | +6 | +0.3% | 344,800 |
| 2017/11/21 | 1,837 | 1,858 | 1,833 | 1,849 | +26 | +1.4% | 261,400 |
| 2017/11/20 | 1,817 | 1,836 | 1,815 | 1,823 | +7 | +0.4% | 216,400 |
| 2017/11/17 | 1,830 | 1,833 | 1,812 | 1,816 | -3 | -0.2% | 308,300 |
| 2017/11/16 | 1,821 | 1,827 | 1,814 | 1,819 | -13 | -0.7% | 243,700 |
| 2017/11/15 | 1,850 | 1,854 | 1,812 | 1,832 | -21 | -1.1% | 434,400 |
| 2017/11/14 | 1,850 | 1,863 | 1,849 | 1,853 | +9 | +0.5% | 260,500 |
| 2017/11/13 | 1,850 | 1,859 | 1,844 | 1,844 | -5 | -0.3% | 271,600 |
| 2017/11/10 | 1,833 | 1,855 | 1,832 | 1,849 | -1 | -0.1% | 321,000 |
| 2017/11/09 | 1,870 | 1,876 | 1,833 | 1,850 | -13 | -0.7% | 534,100 |
| 2017/11/08 | 1,855 | 1,866 | 1,843 | 1,863 | +18 | +1% | 428,900 |
| 2017/11/07 | 1,804 | 1,846 | 1,804 | 1,845 | +37 | +2% | 588,500 |
| 2017/11/06 | 1,834 | 1,835 | 1,803 | 1,808 | -27 | -1.5% | 867,000 |
| 2017/11/02 | 1,867 | 1,867 | 1,834 | 1,835 | -37 | -2% | 1,366,800 |
| 2017/11/01 | 1,881 | 1,889 | 1,871 | 1,872 | -4 | -0.2% | 569,300 |
| 2017/10/31 | 1,885 | 1,892 | 1,876 | 1,876 | -15 | -0.8% | 560,800 |
| 2017/10/30 | 1,893 | 1,895 | 1,884 | 1,891 | ±0 | ±0% | 669,300 |
| 2017/10/27 | 1,879 | 1,892 | 1,872 | 1,891 | +20 | +1.1% | 532,700 |
| 2017/10/26 | 1,869 | 1,877 | 1,864 | 1,871 | +2 | +0.1% | 425,800 |
| 2017/10/25 | 1,878 | 1,878 | 1,867 | 1,869 | -8 | -0.4% | 712,500 |
| 2017/10/24 | 1,889 | 1,891 | 1,877 | 1,877 | -16 | -0.8% | 801,700 |
| 2017/10/23 | 1,897 | 1,898 | 1,887 | 1,893 | +7 | +0.4% | 339,700 |
| 2017/10/20 | 1,904 | 1,904 | 1,886 | 1,886 | -20 | -1% | 658,600 |
| 2017/10/19 | 1,924 | 1,924 | 1,901 | 1,906 | -3 | -0.2% | 517,900 |
| 2017/10/18 | 1,901 | 1,909 | 1,895 | 1,909 | +14 | +0.7% | 580,100 |
| 2017/10/17 | 1,900 | 1,901 | 1,887 | 1,895 | +4 | +0.2% | 592,400 |
| 2017/10/16 | 1,903 | 1,909 | 1,891 | 1,891 | -6 | -0.3% | 632,900 |
| 2017/10/13 | 1,905 | 1,907 | 1,895 | 1,897 | -11 | -0.6% | 987,000 |
| 2017/10/12 | 1,917 | 1,922 | 1,905 | 1,908 | -3 | -0.2% | 1,186,200 |
| 2017/10/11 | 1,929 | 1,933 | 1,897 | 1,911 | -206 | -9.7% | 2,404,500 |
| 2017/10/10 | 2,103 | 2,118 | 2,094 | 2,117 | +4 | +0.2% | 235,000 |
| 2017/10/06 | 2,128 | 2,142 | 2,113 | 2,113 | -3 | -0.1% | 215,600 |
| 2017/10/05 | 2,109 | 2,127 | 2,108 | 2,116 | +8 | +0.4% | 212,200 |
| 2017/10/04 | 2,091 | 2,109 | 2,091 | 2,108 | +17 | +0.8% | 255,100 |
| 2017/10/03 | 2,098 | 2,104 | 2,087 | 2,091 | -10 | -0.5% | 324,600 |
| 2017/10/02 | 2,128 | 2,128 | 2,096 | 2,101 | -34 | -1.6% | 233,800 |
| 2017/09/29 | 2,115 | 2,136 | 2,112 | 2,135 | +23 | +1.1% | 249,100 |
| 2017/09/28 | 2,118 | 2,124 | 2,104 | 2,112 | -5 | -0.2% | 250,300 |
| 2017/09/27 | 2,121 | 2,144 | 2,110 | 2,117 | -94 | -4.3% | 505,600 |
| 2017/09/26 | 2,211 | 2,215 | 2,202 | 2,211 | -3 | -0.1% | 469,800 |
| 2017/09/25 | 2,205 | 2,216 | 2,200 | 2,214 | +13 | +0.6% | 272,400 |
| 2017/09/22 | 2,198 | 2,206 | 2,192 | 2,201 | +3 | +0.1% | 199,700 |
1851～
1900
件表示中 / 3735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 | 638,300円 | +11.9% | +13.6% | 0.85% | 36.06倍 | 14.15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 | 371,200円 | +0.1% | +2.1% | 3.77% | 7.88倍 | 0.97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 | 321,100円 | -0.1% | -1.3% | 3.43% | 9.97倍 | 1.29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 | 443,100円 | +3.4% | +19.7% | 0.59% | 40.87倍 | 7.06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 |
| メタプラネット | 154,500円 | +220.2% | +33.5% | 0.00% | 142.79倍 | 54.79倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
市場注目の銘柄
チャート関連のコラム
