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 |
|---|---|---|---|---|---|---|---|
| 2014/04/04 | 3,755 | 3,755 | 3,670 | 3,675 | -85 | -2.3% | 486,400 |
| 2014/04/03 | 3,785 | 3,810 | 3,750 | 3,760 | -10 | -0.3% | 619,300 |
| 2014/04/02 | 3,575 | 3,790 | 3,575 | 3,770 | +250 | +7.1% | 1,206,300 |
| 2014/04/01 | 3,485 | 3,525 | 3,435 | 3,520 | +40 | +1.1% | 385,900 |
| 2014/03/31 | 3,500 | 3,510 | 3,435 | 3,480 | +10 | +0.3% | 601,300 |
| 2014/03/28 | 3,475 | 3,500 | 3,430 | 3,470 | -65 | -1.8% | 354,600 |
| 2014/03/27 | 3,475 | 3,550 | 3,440 | 3,535 | ±0 | ±0% | 352,100 |
| 2014/03/26 | 3,500 | 3,595 | 3,500 | 3,535 | +120 | +3.5% | 928,100 |
| 2014/03/25 | 3,425 | 3,470 | 3,380 | 3,415 | -20 | -0.6% | 452,800 |
| 2014/03/24 | 3,430 | 3,520 | 3,420 | 3,435 | -25 | -0.7% | 718,100 |
| 2014/03/20 | 3,485 | 3,515 | 3,425 | 3,460 | -40 | -1.1% | 569,800 |
| 2014/03/19 | 3,605 | 3,620 | 3,475 | 3,500 | -130 | -3.6% | 924,500 |
| 2014/03/18 | 3,650 | 3,670 | 3,585 | 3,630 | ±0 | ±0% | 442,800 |
| 2014/03/17 | 3,660 | 3,690 | 3,620 | 3,630 | -100 | -2.7% | 420,000 |
| 2014/03/14 | 3,790 | 3,830 | 3,730 | 3,730 | -130 | -3.4% | 550,500 |
| 2014/03/13 | 3,835 | 3,910 | 3,835 | 3,860 | +10 | +0.3% | 310,800 |
| 2014/03/12 | 3,850 | 3,875 | 3,830 | 3,850 | -20 | -0.5% | 334,300 |
| 2014/03/11 | 3,890 | 3,905 | 3,860 | 3,870 | -25 | -0.6% | 331,500 |
| 2014/03/10 | 3,890 | 3,915 | 3,870 | 3,895 | +5 | +0.1% | 286,800 |
| 2014/03/07 | 3,910 | 3,915 | 3,855 | 3,890 | +50 | +1.3% | 386,100 |
| 2014/03/06 | 3,805 | 3,860 | 3,775 | 3,840 | +30 | +0.8% | 452,500 |
| 2014/03/05 | 3,895 | 3,920 | 3,805 | 3,810 | ±0 | ±0% | 653,700 |
| 2014/03/04 | 3,800 | 3,845 | 3,785 | 3,810 | -35 | -0.9% | 519,200 |
| 2014/03/03 | 3,830 | 3,850 | 3,775 | 3,845 | -40 | -1% | 521,900 |
| 2014/02/28 | 3,955 | 3,975 | 3,830 | 3,885 | -90 | -2.3% | 758,100 |
| 2014/02/27 | 4,010 | 4,020 | 3,930 | 3,975 | -75 | -1.9% | 975,400 |
| 2014/02/26 | 4,100 | 4,130 | 4,050 | 4,050 | -95 | -2.3% | 445,600 |
| 2014/02/25 | 4,080 | 4,165 | 4,035 | 4,145 | +130 | +3.2% | 619,700 |
| 2014/02/24 | 4,065 | 4,080 | 3,960 | 4,015 | +90 | +2.3% | 960,500 |
| 2014/02/21 | 3,935 | 3,980 | 3,910 | 3,925 | +15 | +0.4% | 357,000 |
| 2014/02/20 | 4,005 | 4,060 | 3,895 | 3,910 | -125 | -3.1% | 398,100 |
| 2014/02/19 | 4,090 | 4,090 | 3,995 | 4,035 | -45 | -1.1% | 459,700 |
| 2014/02/18 | 4,040 | 4,085 | 3,985 | 4,080 | +60 | +1.5% | 537,000 |
| 2014/02/17 | 3,930 | 4,035 | 3,885 | 4,020 | +85 | +2.2% | 371,800 |
| 2014/02/14 | 3,980 | 4,045 | 3,880 | 3,935 | -115 | -2.8% | 1,105,000 |
| 2014/02/13 | 4,200 | 4,275 | 4,035 | 4,050 | -175 | -4.1% | 799,800 |
| 2014/02/12 | 3,990 | 4,300 | 3,870 | 4,225 | +375 | +9.7% | 2,245,800 |
| 2014/02/10 | 4,000 | 4,030 | 3,785 | 3,850 | -120 | -3% | 1,115,100 |
| 2014/02/07 | 3,875 | 3,975 | 3,840 | 3,970 | +145 | +3.8% | 676,800 |
| 2014/02/06 | 3,860 | 3,905 | 3,790 | 3,825 | -50 | -1.3% | 407,500 |
| 2014/02/05 | 3,710 | 3,915 | 3,705 | 3,875 | +230 | +6.3% | 839,500 |
| 2014/02/04 | 3,635 | 3,695 | 3,580 | 3,645 | -110 | -2.9% | 814,300 |
| 2014/02/03 | 3,795 | 3,895 | 3,735 | 3,755 | -40 | -1.1% | 657,700 |
| 2014/01/31 | 3,860 | 3,915 | 3,755 | 3,795 | -50 | -1.3% | 797,200 |
| 2014/01/30 | 3,960 | 3,965 | 3,800 | 3,845 | -155 | -3.9% | 890,200 |
| 2014/01/29 | 4,020 | 4,035 | 3,920 | 4,000 | ±0 | ±0% | 999,000 |
| 2014/01/28 | 4,180 | 4,185 | 3,990 | 4,000 | -165 | -4% | 819,900 |
| 2014/01/27 | 4,220 | 4,230 | 4,105 | 4,165 | -185 | -4.3% | 748,000 |
| 2014/01/24 | 4,385 | 4,400 | 4,310 | 4,350 | -95 | -2.1% | 603,000 |
| 2014/01/23 | 4,545 | 4,550 | 4,430 | 4,445 | -50 | -1.1% | 441,400 |
2801～
2850
件表示中 / 3785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 | 694,300円 | +16.5% | +27.2% | 0.86% | 34.69倍 | 15.39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 | 436,300円 | +0.1% | +2.1% | 3.21% | 9.27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 | 408,400円 | -0.1% | -1.3% | 2.69% | 12.68倍 | 1.64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 | 431,900円 | +3.4% | +19.7% | 0.60% | 39.87倍 | 6.89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 | 398,100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
