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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 3,305 | 3,385 | 3,295 | 3,375 | +75 | +2.3% | 456,600 |
| 2015/04/10 | 3,300 | 3,320 | 3,290 | 3,300 | +20 | +0.6% | 248,900 |
| 2015/04/09 | 3,290 | 3,335 | 3,270 | 3,280 | +30 | +0.9% | 393,100 |
| 2015/04/08 | 3,315 | 3,375 | 3,150 | 3,250 | -40 | -1.2% | 1,516,800 |
| 2015/04/07 | 3,240 | 3,290 | 3,230 | 3,290 | +60 | +1.9% | 245,700 |
| 2015/04/06 | 3,280 | 3,300 | 3,210 | 3,230 | -50 | -1.5% | 250,600 |
| 2015/04/03 | 3,275 | 3,295 | 3,255 | 3,280 | +40 | +1.2% | 209,900 |
| 2015/04/02 | 3,210 | 3,270 | 3,210 | 3,240 | +30 | +0.9% | 319,600 |
| 2015/04/01 | 3,185 | 3,230 | 3,175 | 3,210 | -5 | -0.2% | 371,300 |
| 2015/03/31 | 3,290 | 3,315 | 3,205 | 3,215 | -55 | -1.7% | 444,600 |
| 2015/03/30 | 3,300 | 3,310 | 3,265 | 3,270 | -20 | -0.6% | 188,200 |
| 2015/03/27 | 3,280 | 3,325 | 3,250 | 3,290 | -45 | -1.3% | 357,700 |
| 2015/03/26 | 3,410 | 3,410 | 3,325 | 3,335 | -65 | -1.9% | 624,600 |
| 2015/03/25 | 3,460 | 3,460 | 3,370 | 3,400 | -35 | -1% | 477,700 |
| 2015/03/24 | 3,440 | 3,450 | 3,410 | 3,435 | +30 | +0.9% | 410,300 |
| 2015/03/23 | 3,400 | 3,440 | 3,385 | 3,405 | +35 | +1% | 476,600 |
| 2015/03/20 | 3,330 | 3,375 | 3,325 | 3,370 | +40 | +1.2% | 294,500 |
| 2015/03/19 | 3,395 | 3,395 | 3,325 | 3,330 | -45 | -1.3% | 442,100 |
| 2015/03/18 | 3,340 | 3,375 | 3,325 | 3,375 | +25 | +0.7% | 303,100 |
| 2015/03/17 | 3,400 | 3,425 | 3,335 | 3,350 | -30 | -0.9% | 490,000 |
| 2015/03/16 | 3,305 | 3,390 | 3,305 | 3,380 | +60 | +1.8% | 539,700 |
| 2015/03/13 | 3,355 | 3,390 | 3,300 | 3,320 | -10 | -0.3% | 717,400 |
| 2015/03/12 | 3,340 | 3,365 | 3,300 | 3,330 | -5 | -0.1% | 580,300 |
| 2015/03/11 | 3,340 | 3,375 | 3,325 | 3,335 | -75 | -2.2% | 741,600 |
| 2015/03/10 | 3,485 | 3,510 | 3,390 | 3,410 | -65 | -1.9% | 535,100 |
| 2015/03/09 | 3,485 | 3,485 | 3,460 | 3,475 | -35 | -1% | 366,800 |
| 2015/03/06 | 3,475 | 3,515 | 3,455 | 3,510 | +40 | +1.2% | 424,900 |
| 2015/03/05 | 3,450 | 3,470 | 3,385 | 3,470 | +5 | +0.1% | 552,500 |
| 2015/03/04 | 3,395 | 3,470 | 3,380 | 3,465 | +10 | +0.3% | 409,700 |
| 2015/03/03 | 3,520 | 3,530 | 3,425 | 3,455 | -80 | -2.3% | 710,800 |
| 2015/03/02 | 3,550 | 3,600 | 3,530 | 3,535 | +15 | +0.4% | 544,100 |
| 2015/02/27 | 3,470 | 3,525 | 3,470 | 3,520 | +50 | +1.4% | 743,300 |
| 2015/02/26 | 3,440 | 3,475 | 3,420 | 3,470 | +20 | +0.6% | 341,000 |
| 2015/02/25 | 3,470 | 3,485 | 3,440 | 3,450 | ±0 | ±0% | 290,300 |
| 2015/02/24 | 3,435 | 3,495 | 3,435 | 3,450 | -35 | -1% | 545,300 |
| 2015/02/23 | 3,410 | 3,500 | 3,410 | 3,485 | +85 | +2.5% | 747,800 |
| 2015/02/20 | 3,415 | 3,420 | 3,385 | 3,400 | -30 | -0.9% | 384,400 |
| 2015/02/19 | 3,385 | 3,435 | 3,355 | 3,430 | +10 | +0.3% | 564,100 |
| 2015/02/18 | 3,430 | 3,460 | 3,370 | 3,420 | -10 | -0.3% | 994,500 |
| 2015/02/17 | 3,330 | 3,460 | 3,325 | 3,430 | +105 | +3.2% | 1,384,000 |
| 2015/02/16 | 3,245 | 3,335 | 3,240 | 3,325 | +90 | +2.8% | 916,400 |
| 2015/02/13 | 3,145 | 3,245 | 3,145 | 3,235 | +80 | +2.5% | 863,000 |
| 2015/02/12 | 3,100 | 3,185 | 3,085 | 3,155 | +10 | +0.3% | 1,110,000 |
| 2015/02/10 | 3,115 | 3,160 | 3,110 | 3,145 | +30 | +1% | 512,700 |
| 2015/02/09 | 3,125 | 3,130 | 3,090 | 3,115 | +5 | +0.2% | 337,400 |
| 2015/02/06 | 3,085 | 3,145 | 3,075 | 3,110 | +45 | +1.5% | 878,800 |
| 2015/02/05 | 3,000 | 3,085 | 2,974 | 3,065 | +93 | +3.1% | 1,061,300 |
| 2015/02/04 | 2,978 | 3,005 | 2,945 | 2,972 | +7 | +0.2% | 476,000 |
| 2015/02/03 | 2,994 | 2,995 | 2,947 | 2,965 | -1 | ±0% | 537,800 |
| 2015/02/02 | 2,925 | 2,980 | 2,917 | 2,966 | +39 | +1.3% | 465,400 |
2551～
2600
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
