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 |
|---|---|---|---|---|---|---|---|
| 2013/03/25 | 4,200 | 4,230 | 4,150 | 4,205 | +60 | +1.4% | 353,400 |
| 2013/03/22 | 4,205 | 4,205 | 4,120 | 4,145 | -75 | -1.8% | 337,800 |
| 2013/03/21 | 4,095 | 4,225 | 4,090 | 4,220 | +135 | +3.3% | 571,400 |
| 2013/03/19 | 4,100 | 4,110 | 4,030 | 4,085 | +25 | +0.6% | 237,400 |
| 2013/03/18 | 4,030 | 4,130 | 4,015 | 4,060 | -45 | -1.1% | 348,400 |
| 2013/03/15 | 4,015 | 4,120 | 3,980 | 4,105 | +105 | +2.6% | 734,800 |
| 2013/03/14 | 3,885 | 4,010 | 3,880 | 4,000 | +130 | +3.4% | 526,500 |
| 2013/03/13 | 3,850 | 3,905 | 3,820 | 3,870 | -75 | -1.9% | 523,800 |
| 2013/03/12 | 3,990 | 4,025 | 3,940 | 3,945 | -65 | -1.6% | 578,100 |
| 2013/03/11 | 4,025 | 4,035 | 3,980 | 4,010 | +30 | +0.8% | 423,400 |
| 2013/03/08 | 3,920 | 4,010 | 3,920 | 3,980 | +105 | +2.7% | 707,100 |
| 2013/03/07 | 3,780 | 3,900 | 3,775 | 3,875 | +115 | +3.1% | 745,200 |
| 2013/03/06 | 3,725 | 3,770 | 3,685 | 3,760 | +45 | +1.2% | 289,200 |
| 2013/03/05 | 3,785 | 3,795 | 3,705 | 3,715 | -30 | -0.8% | 338,500 |
| 2013/03/04 | 3,710 | 3,760 | 3,690 | 3,745 | +60 | +1.6% | 278,700 |
| 2013/03/01 | 3,665 | 3,710 | 3,620 | 3,685 | +20 | +0.5% | 300,700 |
| 2013/02/28 | 3,620 | 3,665 | 3,575 | 3,665 | +75 | +2.1% | 301,100 |
| 2013/02/27 | 3,620 | 3,625 | 3,550 | 3,590 | -20 | -0.6% | 339,800 |
| 2013/02/26 | 3,580 | 3,620 | 3,575 | 3,610 | -10 | -0.3% | 364,400 |
| 2013/02/25 | 3,635 | 3,670 | 3,600 | 3,620 | +25 | +0.7% | 325,000 |
| 2013/02/22 | 3,590 | 3,640 | 3,550 | 3,595 | -35 | -1% | 464,200 |
| 2013/02/21 | 3,720 | 3,720 | 3,620 | 3,630 | -110 | -2.9% | 574,400 |
| 2013/02/20 | 3,590 | 3,765 | 3,590 | 3,740 | +190 | +5.4% | 1,077,600 |
| 2013/02/19 | 3,515 | 3,570 | 3,490 | 3,550 | -35 | -1% | 503,000 |
| 2013/02/18 | 3,645 | 3,645 | 3,570 | 3,585 | -55 | -1.5% | 637,500 |
| 2013/02/15 | 3,645 | 3,645 | 3,570 | 3,640 | -15 | -0.4% | 687,000 |
| 2013/02/14 | 3,485 | 3,715 | 3,475 | 3,655 | +200 | +5.8% | 1,107,200 |
| 2013/02/13 | 3,495 | 3,495 | 3,420 | 3,455 | -40 | -1.1% | 656,400 |
| 2013/02/12 | 3,545 | 3,575 | 3,465 | 3,495 | +45 | +1.3% | 665,400 |
| 2013/02/08 | 3,450 | 3,535 | 3,420 | 3,450 | -35 | -1% | 580,600 |
| 2013/02/07 | 3,570 | 3,575 | 3,400 | 3,485 | -55 | -1.6% | 575,700 |
| 2013/02/06 | 3,560 | 3,580 | 3,520 | 3,540 | +10 | +0.3% | 324,500 |
| 2013/02/05 | 3,500 | 3,585 | 3,500 | 3,530 | -25 | -0.7% | 389,500 |
| 2013/02/04 | 3,650 | 3,650 | 3,535 | 3,555 | -95 | -2.6% | 574,700 |
| 2013/02/01 | 3,700 | 3,710 | 3,625 | 3,650 | -5 | -0.1% | 458,100 |
| 2013/01/31 | 3,530 | 3,680 | 3,495 | 3,655 | +140 | +4% | 911,000 |
| 2013/01/30 | 3,365 | 3,520 | 3,330 | 3,515 | +135 | +4% | 816,700 |
| 2013/01/29 | 3,350 | 3,385 | 3,330 | 3,380 | +30 | +0.9% | 353,600 |
| 2013/01/28 | 3,365 | 3,365 | 3,305 | 3,350 | +10 | +0.3% | 362,200 |
| 2013/01/25 | 3,350 | 3,390 | 3,315 | 3,340 | -5 | -0.1% | 455,700 |
| 2013/01/24 | 3,290 | 3,345 | 3,240 | 3,345 | +50 | +1.5% | 635,700 |
| 2013/01/23 | 3,215 | 3,325 | 3,210 | 3,295 | +35 | +1.1% | 482,700 |
| 2013/01/22 | 3,265 | 3,270 | 3,205 | 3,260 | +5 | +0.2% | 535,600 |
| 2013/01/21 | 3,165 | 3,285 | 3,160 | 3,255 | +120 | +3.8% | 793,100 |
| 2013/01/18 | 3,095 | 3,135 | 3,055 | 3,135 | +85 | +2.8% | 436,300 |
| 2013/01/17 | 3,050 | 3,095 | 3,015 | 3,050 | +25 | +0.8% | 345,800 |
| 2013/01/16 | 3,085 | 3,100 | 3,015 | 3,025 | -80 | -2.6% | 430,100 |
| 2013/01/15 | 3,130 | 3,145 | 3,080 | 3,105 | -25 | -0.8% | 563,500 |
| 2013/01/11 | 2,980 | 3,150 | 2,979 | 3,130 | +167 | +5.6% | 1,637,700 |
| 2013/01/10 | 2,869 | 2,973 | 2,843 | 2,963 | +116 | +4.1% | 1,051,400 |
3001～
3050
件表示中 / 3732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 | 661,100円 | +11.9% | +13.6% | 0.82% | 37.35倍 | 15.22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 | 372,000円 | +0.1% | +2.1% | 3.76% | 7.90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 | 320,500円 | -0.1% | -1.3% | 3.43% | 9.95倍 | 1.32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 | 463,100円 | +3.4% | +19.7% | 0.56% | 42.71倍 | 7.34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 | 155,300円 | +220.2% | +33.5% | 0.00% | 143.53倍 | 57.66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
