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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 3,485 | 3,485 | 3,395 | 3,460 | -5 | -0.1% | 562,300 |
| 2015/06/25 | 3,485 | 3,500 | 3,465 | 3,465 | -20 | -0.6% | 264,900 |
| 2015/06/24 | 3,500 | 3,500 | 3,460 | 3,485 | -15 | -0.4% | 381,800 |
| 2015/06/23 | 3,435 | 3,500 | 3,415 | 3,500 | +85 | +2.5% | 369,700 |
| 2015/06/22 | 3,405 | 3,440 | 3,380 | 3,415 | ±0 | ±0% | 289,100 |
| 2015/06/19 | 3,390 | 3,445 | 3,380 | 3,415 | +25 | +0.7% | 587,900 |
| 2015/06/18 | 3,405 | 3,435 | 3,390 | 3,390 | -15 | -0.4% | 234,200 |
| 2015/06/17 | 3,410 | 3,415 | 3,370 | 3,405 | -10 | -0.3% | 244,700 |
| 2015/06/16 | 3,460 | 3,460 | 3,405 | 3,415 | -45 | -1.3% | 248,700 |
| 2015/06/15 | 3,425 | 3,495 | 3,410 | 3,460 | +30 | +0.9% | 389,000 |
| 2015/06/12 | 3,390 | 3,445 | 3,390 | 3,430 | +35 | +1% | 439,600 |
| 2015/06/11 | 3,405 | 3,450 | 3,390 | 3,395 | +10 | +0.3% | 168,200 |
| 2015/06/10 | 3,380 | 3,455 | 3,380 | 3,385 | +15 | +0.4% | 365,700 |
| 2015/06/09 | 3,380 | 3,390 | 3,350 | 3,370 | -20 | -0.6% | 333,700 |
| 2015/06/08 | 3,390 | 3,415 | 3,345 | 3,390 | +15 | +0.4% | 296,500 |
| 2015/06/05 | 3,375 | 3,420 | 3,355 | 3,375 | +10 | +0.3% | 313,700 |
| 2015/06/04 | 3,355 | 3,375 | 3,355 | 3,365 | -5 | -0.1% | 238,400 |
| 2015/06/03 | 3,330 | 3,375 | 3,330 | 3,370 | +5 | +0.1% | 224,300 |
| 2015/06/02 | 3,410 | 3,420 | 3,365 | 3,365 | -65 | -1.9% | 410,800 |
| 2015/06/01 | 3,410 | 3,480 | 3,380 | 3,430 | -55 | -1.6% | 429,600 |
| 2015/05/29 | 3,465 | 3,525 | 3,460 | 3,485 | +25 | +0.7% | 559,100 |
| 2015/05/28 | 3,500 | 3,500 | 3,455 | 3,460 | -40 | -1.1% | 315,300 |
| 2015/05/27 | 3,450 | 3,510 | 3,440 | 3,500 | +10 | +0.3% | 910,900 |
| 2015/05/26 | 3,450 | 3,510 | 3,450 | 3,490 | +50 | +1.5% | 837,800 |
| 2015/05/25 | 3,400 | 3,450 | 3,385 | 3,440 | +50 | +1.5% | 415,500 |
| 2015/05/22 | 3,345 | 3,395 | 3,340 | 3,390 | +40 | +1.2% | 301,200 |
| 2015/05/21 | 3,300 | 3,365 | 3,295 | 3,350 | +50 | +1.5% | 369,200 |
| 2015/05/20 | 3,280 | 3,300 | 3,260 | 3,300 | +20 | +0.6% | 303,100 |
| 2015/05/19 | 3,200 | 3,295 | 3,200 | 3,280 | +10 | +0.3% | 516,300 |
| 2015/05/18 | 3,230 | 3,320 | 3,230 | 3,270 | -40 | -1.2% | 568,900 |
| 2015/05/15 | 3,340 | 3,340 | 3,285 | 3,310 | -30 | -0.9% | 171,800 |
| 2015/05/14 | 3,340 | 3,345 | 3,300 | 3,340 | -10 | -0.3% | 240,100 |
| 2015/05/13 | 3,315 | 3,365 | 3,300 | 3,350 | +60 | +1.8% | 457,400 |
| 2015/05/12 | 3,315 | 3,325 | 3,265 | 3,290 | -15 | -0.5% | 228,300 |
| 2015/05/11 | 3,300 | 3,340 | 3,280 | 3,305 | +35 | +1.1% | 310,000 |
| 2015/05/08 | 3,210 | 3,295 | 3,210 | 3,270 | +70 | +2.2% | 426,400 |
| 2015/05/07 | 3,205 | 3,265 | 3,180 | 3,200 | -15 | -0.5% | 452,700 |
| 2015/05/01 | 3,225 | 3,240 | 3,190 | 3,215 | -5 | -0.2% | 294,000 |
| 2015/04/30 | 3,225 | 3,230 | 3,200 | 3,220 | -20 | -0.6% | 378,900 |
| 2015/04/28 | 3,270 | 3,275 | 3,230 | 3,240 | -15 | -0.5% | 212,000 |
| 2015/04/27 | 3,225 | 3,270 | 3,215 | 3,255 | +35 | +1.1% | 241,500 |
| 2015/04/24 | 3,280 | 3,280 | 3,220 | 3,220 | -55 | -1.7% | 393,400 |
| 2015/04/23 | 3,305 | 3,320 | 3,270 | 3,275 | -25 | -0.8% | 310,800 |
| 2015/04/22 | 3,305 | 3,310 | 3,280 | 3,300 | ±0 | ±0% | 302,400 |
| 2015/04/21 | 3,270 | 3,310 | 3,230 | 3,300 | +25 | +0.8% | 380,400 |
| 2015/04/20 | 3,350 | 3,355 | 3,275 | 3,275 | -125 | -3.7% | 568,400 |
| 2015/04/17 | 3,420 | 3,460 | 3,365 | 3,400 | -30 | -0.9% | 445,900 |
| 2015/04/16 | 3,325 | 3,435 | 3,310 | 3,430 | +130 | +3.9% | 581,500 |
| 2015/04/15 | 3,395 | 3,395 | 3,285 | 3,300 | -100 | -2.9% | 448,000 |
| 2015/04/14 | 3,365 | 3,400 | 3,360 | 3,400 | +25 | +0.7% | 434,300 |
2501～
2550
件表示中 / 3786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 | 690,100円 | +16.5% | +27.2% | 0.87% | 34.49倍 | 15.30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 | 434,200円 | +0.1% | +2.1% | 3.22% | 9.22倍 | 1.14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 | 406,500円 | -0.1% | -1.3% | 2.71% | 12.62倍 | 1.63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 | 430,200円 | +3.4% | +19.7% | 0.60% | 39.71倍 | 6.87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 | 398,200円 | +3.6% | +3.5% | 4.14% | 7.20倍 | 0.85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
