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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 1,285 | 1,289 | 1,254 | 1,274 | -20 | -1.5% | 320,900 |
| 2010/07/29 | 1,265 | 1,298 | 1,265 | 1,294 | +7 | +0.5% | 318,700 |
| 2010/07/28 | 1,260 | 1,293 | 1,260 | 1,287 | +37 | +3% | 596,900 |
| 2010/07/27 | 1,229 | 1,263 | 1,211 | 1,250 | +21 | +1.7% | 775,100 |
| 2010/07/26 | 1,191 | 1,249 | 1,179 | 1,229 | +128 | +11.6% | 998,300 |
| 2010/07/23 | 1,102 | 1,135 | 1,092 | 1,101 | +11 | +1% | 331,000 |
| 2010/07/22 | 1,068 | 1,106 | 1,068 | 1,090 | +23 | +2.2% | 258,600 |
| 2010/07/21 | 1,089 | 1,090 | 1,061 | 1,067 | -11 | -1% | 102,600 |
| 2010/07/20 | 1,045 | 1,080 | 1,044 | 1,078 | +13 | +1.2% | 165,700 |
| 2010/07/16 | 1,069 | 1,077 | 1,047 | 1,065 | +2 | +0.2% | 142,100 |
| 2010/07/15 | 1,090 | 1,090 | 1,055 | 1,063 | -21 | -1.9% | 110,300 |
| 2010/07/14 | 1,080 | 1,095 | 1,073 | 1,084 | +15 | +1.4% | 109,200 |
| 2010/07/13 | 1,066 | 1,074 | 1,060 | 1,069 | +4 | +0.4% | 157,800 |
| 2010/07/12 | 1,043 | 1,080 | 1,042 | 1,065 | +2 | +0.2% | 183,200 |
| 2010/07/09 | 1,109 | 1,109 | 1,062 | 1,063 | -47 | -4.2% | 259,700 |
| 2010/07/08 | 1,105 | 1,118 | 1,101 | 1,110 | +6 | +0.5% | 203,000 |
| 2010/07/07 | 1,081 | 1,116 | 1,081 | 1,104 | +27 | +2.5% | 364,500 |
| 2010/07/06 | 1,050 | 1,078 | 1,042 | 1,077 | +21 | +2% | 332,600 |
| 2010/07/05 | 1,005 | 1,076 | 1,004 | 1,056 | +51 | +5.1% | 388,100 |
| 2010/07/02 | 986 | 1,007 | 986 | 1,005 | +19 | +1.9% | 108,400 |
| 2010/07/01 | 1,006 | 1,006 | 974 | 986 | -23 | -2.3% | 141,000 |
| 2010/06/30 | 984 | 1,009 | 982 | 1,009 | +10 | +1% | 138,400 |
| 2010/06/29 | 982 | 1,005 | 980 | 999 | +8 | +0.8% | 132,000 |
| 2010/06/28 | 1,014 | 1,019 | 977 | 991 | -17 | -1.7% | 110,900 |
| 2010/06/25 | 993 | 1,013 | 986 | 1,008 | -1 | -0.1% | 84,300 |
| 2010/06/24 | 1,018 | 1,026 | 1,004 | 1,009 | -7 | -0.7% | 112,100 |
| 2010/06/23 | 1,010 | 1,020 | 1,004 | 1,016 | -12 | -1.2% | 73,200 |
| 2010/06/22 | 1,040 | 1,042 | 1,016 | 1,028 | -8 | -0.8% | 146,900 |
| 2010/06/21 | 1,004 | 1,038 | 1,000 | 1,036 | +35 | +3.5% | 228,800 |
| 2010/06/18 | 1,000 | 1,002 | 980 | 1,001 | +8 | +0.8% | 179,400 |
| 2010/06/17 | 973 | 998 | 970 | 993 | +24 | +2.5% | 206,800 |
| 2010/06/16 | 976 | 976 | 950 | 969 | +8 | +0.8% | 182,000 |
| 2010/06/15 | 949 | 965 | 946 | 961 | +14 | +1.5% | 129,400 |
| 2010/06/14 | 949 | 949 | 929 | 947 | +21 | +2.3% | 159,400 |
| 2010/06/11 | 923 | 933 | 907 | 926 | +18 | +2% | 267,300 |
| 2010/06/10 | 913 | 914 | 898 | 908 | +10 | +1.1% | 132,700 |
| 2010/06/09 | 886 | 922 | 886 | 898 | -1 | -0.1% | 154,900 |
| 2010/06/08 | 882 | 905 | 880 | 899 | +1 | +0.1% | 85,300 |
| 2010/06/07 | 902 | 904 | 882 | 898 | -28 | -3% | 85,000 |
| 2010/06/04 | 934 | 934 | 920 | 926 | -10 | -1.1% | 93,600 |
| 2010/06/03 | 930 | 938 | 921 | 936 | +17 | +1.8% | 89,600 |
| 2010/06/02 | 908 | 937 | 908 | 919 | -8 | -0.9% | 109,100 |
| 2010/06/01 | 920 | 931 | 907 | 927 | +5 | +0.5% | 86,800 |
| 2010/05/31 | 878 | 929 | 878 | 922 | +34 | +3.8% | 135,400 |
| 2010/05/28 | 890 | 900 | 881 | 888 | +10 | +1.1% | 117,200 |
| 2010/05/27 | 868 | 880 | 863 | 878 | -5 | -0.6% | 132,500 |
| 2010/05/26 | 893 | 894 | 861 | 883 | +5 | +0.6% | 136,300 |
| 2010/05/25 | 880 | 900 | 870 | 878 | -11 | -1.2% | 168,400 |
| 2010/05/24 | 894 | 897 | 871 | 889 | +22 | +2.5% | 192,200 |
| 2010/05/21 | 869 | 879 | 850 | 867 | -31 | -3.5% | 155,200 |
3651～
3700
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 | 671,300円 | +11.9% | +13.6% | 0.80% | 37.93倍 | 15.45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 | 371,100円 | +0.1% | +2.1% | 3.77% | 7.88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 | 320,100円 | -0.1% | -1.3% | 3.44% | 9.94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 | 450,500円 | +3.4% | +19.7% | 0.58% | 41.55倍 | 7.14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 | 157,600円 | +220.2% | +33.5% | 0.00% | 145.66倍 | 58.51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
