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 |
|---|---|---|---|---|---|---|---|
| 2012/03/22 | 3,250 | 3,390 | 3,245 | 3,385 | +190 | +5.9% | 1,655,100 |
| 2012/03/21 | 3,120 | 3,205 | 3,115 | 3,195 | +40 | +1.3% | 940,000 |
| 2012/03/19 | 3,200 | 3,210 | 3,130 | 3,155 | -70 | -2.2% | 601,700 |
| 2012/03/16 | 3,255 | 3,265 | 3,200 | 3,225 | -25 | -0.8% | 364,900 |
| 2012/03/15 | 3,210 | 3,265 | 3,180 | 3,250 | +20 | +0.6% | 627,300 |
| 2012/03/14 | 3,190 | 3,270 | 3,140 | 3,230 | +20 | +0.6% | 1,566,600 |
| 2012/03/13 | 3,300 | 3,300 | 3,210 | 3,210 | -110 | -3.3% | 1,064,800 |
| 2012/03/12 | 3,380 | 3,380 | 3,310 | 3,320 | -60 | -1.8% | 637,000 |
| 2012/03/09 | 3,395 | 3,400 | 3,350 | 3,380 | -35 | -1% | 551,400 |
| 2012/03/08 | 3,425 | 3,430 | 3,370 | 3,415 | -5 | -0.1% | 632,200 |
| 2012/03/07 | 3,380 | 3,435 | 3,365 | 3,420 | +30 | +0.9% | 915,100 |
| 2012/03/06 | 3,315 | 3,405 | 3,310 | 3,390 | +80 | +2.4% | 1,004,700 |
| 2012/03/05 | 3,355 | 3,355 | 3,305 | 3,310 | -45 | -1.3% | 554,900 |
| 2012/03/02 | 3,380 | 3,390 | 3,330 | 3,355 | -5 | -0.1% | 582,000 |
| 2012/03/01 | 3,320 | 3,370 | 3,305 | 3,360 | +35 | +1.1% | 1,039,200 |
| 2012/02/29 | 3,390 | 3,390 | 3,315 | 3,325 | -60 | -1.8% | 1,070,300 |
| 2012/02/28 | 3,365 | 3,400 | 3,345 | 3,385 | -20 | -0.6% | 810,000 |
| 2012/02/27 | 3,485 | 3,485 | 3,400 | 3,405 | -25 | -0.7% | 628,000 |
| 2012/02/24 | 3,395 | 3,465 | 3,390 | 3,430 | +35 | +1% | 564,800 |
| 2012/02/23 | 3,425 | 3,425 | 3,370 | 3,395 | -25 | -0.7% | 709,000 |
| 2012/02/22 | 3,470 | 3,525 | 3,410 | 3,420 | -30 | -0.9% | 953,000 |
| 2012/02/21 | 3,410 | 3,465 | 3,365 | 3,450 | +5 | +0.1% | 1,278,100 |
| 2012/02/20 | 3,535 | 3,550 | 3,440 | 3,445 | -115 | -3.2% | 1,348,800 |
| 2012/02/17 | 3,615 | 3,630 | 3,535 | 3,560 | -55 | -1.5% | 769,000 |
| 2012/02/16 | 3,650 | 3,670 | 3,610 | 3,615 | -30 | -0.8% | 419,900 |
| 2012/02/15 | 3,715 | 3,720 | 3,625 | 3,645 | -70 | -1.9% | 968,400 |
| 2012/02/14 | 3,700 | 3,750 | 3,680 | 3,715 | -15 | -0.4% | 588,700 |
| 2012/02/13 | 3,665 | 3,760 | 3,660 | 3,730 | +75 | +2.1% | 1,270,900 |
| 2012/02/10 | 3,515 | 3,655 | 3,515 | 3,655 | +140 | +4% | 1,187,100 |
| 2012/02/09 | 3,500 | 3,535 | 3,490 | 3,515 | -5 | -0.1% | 820,400 |
| 2012/02/08 | 3,525 | 3,535 | 3,465 | 3,520 | -15 | -0.4% | 954,000 |
| 2012/02/07 | 3,470 | 3,565 | 3,465 | 3,535 | +10 | +0.3% | 811,600 |
| 2012/02/06 | 3,600 | 3,600 | 3,385 | 3,525 | -70 | -1.9% | 2,064,400 |
| 2012/02/03 | 3,585 | 3,600 | 3,535 | 3,595 | +65 | +1.8% | 578,600 |
| 2012/02/02 | 3,615 | 3,620 | 3,525 | 3,530 | -90 | -2.5% | 862,000 |
| 2012/02/01 | 3,450 | 3,635 | 3,440 | 3,620 | +205 | +6% | 1,540,900 |
| 2012/01/31 | 3,400 | 3,440 | 3,400 | 3,415 | -20 | -0.6% | 452,800 |
| 2012/01/30 | 3,430 | 3,485 | 3,385 | 3,435 | +25 | +0.7% | 884,800 |
| 2012/01/27 | 3,320 | 3,435 | 3,305 | 3,410 | +80 | +2.4% | 1,280,700 |
| 2012/01/26 | 3,305 | 3,335 | 3,240 | 3,330 | -20 | -0.6% | 1,046,000 |
| 2012/01/25 | 3,270 | 3,375 | 3,255 | 3,350 | +120 | +3.7% | 1,421,100 |
| 2012/01/24 | 3,420 | 3,420 | 3,205 | 3,230 | -150 | -4.4% | 1,702,600 |
| 2012/01/23 | 3,320 | 3,485 | 3,320 | 3,380 | -15 | -0.4% | 1,157,700 |
| 2012/01/20 | 3,480 | 3,495 | 3,355 | 3,395 | -110 | -3.1% | 1,518,300 |
| 2012/01/19 | 3,480 | 3,505 | 3,280 | 3,505 | -55 | -1.5% | 3,232,100 |
| 2012/01/18 | 3,880 | 3,880 | 3,520 | 3,560 | -360 | -9.2% | 1,979,300 |
| 2012/01/17 | 3,940 | 3,945 | 3,890 | 3,920 | -20 | -0.5% | 263,000 |
| 2012/01/16 | 3,885 | 3,945 | 3,840 | 3,940 | +30 | +0.8% | 351,600 |
| 2012/01/13 | 3,920 | 3,930 | 3,885 | 3,910 | -5 | -0.1% | 329,400 |
| 2012/01/12 | 3,970 | 3,970 | 3,890 | 3,915 | -50 | -1.3% | 350,800 |
3301～
3350
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 | 688,300円 | +16.5% | +27.2% | 0.87% | 34.40倍 | 15.26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 | 430,900円 | +0.1% | +2.1% | 3.25% | 9.15倍 | 1.13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 | 427,700円 | +3.4% | +19.7% | 0.61% | 39.48倍 | 6.83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 | 397,500円 | +3.6% | +3.5% | 4.15% | 7.19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
