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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 1,788 | 1,804 | 1,739 | 1,747 | -40 | -2.2% | 877,100 |
| 2010/10/26 | 1,812 | 1,844 | 1,782 | 1,787 | -43 | -2.3% | 1,312,900 |
| 2010/10/25 | 1,756 | 1,835 | 1,755 | 1,830 | +93 | +5.4% | 1,844,400 |
| 2010/10/22 | 1,676 | 1,745 | 1,675 | 1,737 | +66 | +3.9% | 1,533,700 |
| 2010/10/21 | 1,665 | 1,675 | 1,649 | 1,671 | -2 | -0.1% | 337,500 |
| 2010/10/20 | 1,652 | 1,678 | 1,636 | 1,673 | +10 | +0.6% | 599,400 |
| 2010/10/19 | 1,678 | 1,684 | 1,643 | 1,663 | -3 | -0.2% | 530,100 |
| 2010/10/18 | 1,640 | 1,690 | 1,630 | 1,666 | +11 | +0.7% | 676,500 |
| 2010/10/15 | 1,634 | 1,670 | 1,565 | 1,655 | +9 | +0.5% | 1,277,500 |
| 2010/10/14 | 1,662 | 1,670 | 1,640 | 1,646 | -3 | -0.2% | 499,100 |
| 2010/10/13 | 1,604 | 1,658 | 1,601 | 1,649 | +46 | +2.9% | 833,200 |
| 2010/10/12 | 1,608 | 1,628 | 1,594 | 1,603 | -5 | -0.3% | 390,000 |
| 2010/10/08 | 1,617 | 1,645 | 1,604 | 1,608 | -4 | -0.2% | 513,000 |
| 2010/10/07 | 1,641 | 1,648 | 1,602 | 1,612 | -41 | -2.5% | 597,300 |
| 2010/10/06 | 1,669 | 1,677 | 1,640 | 1,653 | -4 | -0.2% | 524,300 |
| 2010/10/05 | 1,678 | 1,678 | 1,632 | 1,657 | -26 | -1.5% | 613,700 |
| 2010/10/04 | 1,650 | 1,697 | 1,645 | 1,683 | +41 | +2.5% | 877,200 |
| 2010/10/01 | 1,600 | 1,644 | 1,595 | 1,642 | +47 | +2.9% | 918,400 |
| 2010/09/30 | 1,599 | 1,614 | 1,579 | 1,595 | +6 | +0.4% | 750,100 |
| 2010/09/29 | 1,536 | 1,592 | 1,530 | 1,589 | +74 | +4.9% | 818,200 |
| 2010/09/28 | 1,497 | 1,543 | 1,492 | 1,515 | -3 | -0.2% | 499,300 |
| 2010/09/27 | 1,476 | 1,523 | 1,465 | 1,518 | +42 | +2.8% | 582,600 |
| 2010/09/24 | 1,485 | 1,499 | 1,461 | 1,476 | -15 | -1% | 372,500 |
| 2010/09/22 | 1,539 | 1,552 | 1,490 | 1,491 | -34 | -2.2% | 792,700 |
| 2010/09/21 | 1,463 | 1,529 | 1,462 | 1,525 | +71 | +4.9% | 914,500 |
| 2010/09/17 | 1,424 | 1,457 | 1,423 | 1,454 | +28 | +2% | 338,600 |
| 2010/09/16 | 1,442 | 1,448 | 1,419 | 1,426 | -18 | -1.2% | 268,100 |
| 2010/09/15 | 1,428 | 1,458 | 1,422 | 1,444 | +13 | +0.9% | 263,400 |
| 2010/09/14 | 1,450 | 1,451 | 1,424 | 1,431 | -18 | -1.2% | 265,400 |
| 2010/09/13 | 1,455 | 1,470 | 1,445 | 1,449 | -3 | -0.2% | 340,300 |
| 2010/09/10 | 1,422 | 1,452 | 1,406 | 1,452 | +17 | +1.2% | 549,900 |
| 2010/09/09 | 1,447 | 1,453 | 1,432 | 1,435 | -9 | -0.6% | 158,900 |
| 2010/09/08 | 1,430 | 1,450 | 1,420 | 1,444 | -11 | -0.8% | 336,000 |
| 2010/09/07 | 1,450 | 1,474 | 1,441 | 1,455 | -2 | -0.1% | 387,000 |
| 2010/09/06 | 1,418 | 1,459 | 1,415 | 1,457 | +34 | +2.4% | 420,900 |
| 2010/09/03 | 1,427 | 1,440 | 1,405 | 1,423 | -5 | -0.4% | 319,300 |
| 2010/09/02 | 1,437 | 1,437 | 1,405 | 1,428 | +17 | +1.2% | 285,300 |
| 2010/09/01 | 1,419 | 1,433 | 1,391 | 1,411 | -1 | -0.1% | 335,700 |
| 2010/08/31 | 1,444 | 1,454 | 1,405 | 1,412 | -41 | -2.8% | 482,100 |
| 2010/08/30 | 1,472 | 1,488 | 1,446 | 1,453 | -3 | -0.2% | 775,000 |
| 2010/08/27 | 1,428 | 1,460 | 1,418 | 1,456 | +27 | +1.9% | 883,600 |
| 2010/08/26 | 1,401 | 1,429 | 1,394 | 1,429 | +44 | +3.2% | 571,900 |
| 2010/08/25 | 1,357 | 1,397 | 1,355 | 1,385 | +4 | +0.3% | 538,700 |
| 2010/08/24 | 1,372 | 1,404 | 1,363 | 1,381 | -19 | -1.4% | 504,100 |
| 2010/08/23 | 1,422 | 1,440 | 1,395 | 1,400 | +3 | +0.2% | 995,200 |
| 2010/08/20 | 1,401 | 1,417 | 1,387 | 1,397 | -22 | -1.6% | 476,700 |
| 2010/08/19 | 1,443 | 1,446 | 1,400 | 1,419 | -15 | -1% | 806,600 |
| 2010/08/18 | 1,394 | 1,436 | 1,386 | 1,434 | +61 | +4.4% | 1,284,100 |
| 2010/08/17 | 1,320 | 1,381 | 1,319 | 1,373 | +59 | +4.5% | 862,600 |
| 2010/08/16 | 1,334 | 1,337 | 1,303 | 1,314 | -23 | -1.7% | 272,000 |
3551～
3600
件表示中 / 3692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 | 567,700円 | +40.5% | +87.2% | 0.92% | 33.12倍 | 15.93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 |
| 丸 紅 | 253,600円 | +4.8% | +0.5% | 3.75% | 8.41倍 | 1.24倍 |
|
芙蓉グループの総合商社大手。穀物、発電で商社首位級。プラントや輸送機、農業化学品に強み |
| 豊通商 | 294,400円 | -0.1% | -1.3% | 3.74% | 9.14倍 | 1.18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 | 421,200円 | +3.4% | +19.7% | 0.62% | 38.84倍 | 7.20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 | 346,300円 | +3.6% | +3.5% | 4.76% | 6.35倍 | 0.75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
