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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 5,038 | 5,315 | 5,032 | 5,268 | +250 | +5% | 11,651,700 |
| 2024/12/02 | 4,904 | 5,048 | 4,818 | 5,018 | +80 | +1.6% | 10,044,700 |
| 2024/11/29 | 4,681 | 4,978 | 4,633 | 4,938 | +292 | +6.3% | 18,578,800 |
| 2024/11/28 | 4,417 | 4,804 | 4,416 | 4,646 | +230 | +5.2% | 15,761,700 |
| 2024/11/27 | 4,600 | 4,606 | 4,302 | 4,416 | -744 | -14.4% | 16,536,600 |
| 2024/11/26 | 5,045 | 5,160 | 5,001 | 5,160 | +130 | +2.6% | 3,532,900 |
| 2024/11/25 | 4,934 | 5,074 | 4,922 | 5,030 | +128 | +2.6% | 3,187,100 |
| 2024/11/22 | 4,853 | 4,923 | 4,832 | 4,902 | +110 | +2.3% | 1,882,500 |
| 2024/11/21 | 4,882 | 4,900 | 4,766 | 4,792 | -89 | -1.8% | 1,772,300 |
| 2024/11/20 | 4,831 | 4,955 | 4,823 | 4,881 | +77 | +1.6% | 2,118,800 |
| 2024/11/19 | 4,699 | 4,805 | 4,638 | 4,804 | +154 | +3.3% | 1,791,100 |
| 2024/11/18 | 4,615 | 4,669 | 4,570 | 4,650 | -13 | -0.3% | 1,032,800 |
| 2024/11/15 | 4,815 | 4,832 | 4,656 | 4,663 | -102 | -2.1% | 2,291,500 |
| 2024/11/14 | 4,692 | 4,787 | 4,664 | 4,765 | +98 | +2.1% | 1,598,300 |
| 2024/11/13 | 4,725 | 4,813 | 4,640 | 4,667 | -16 | -0.3% | 1,999,300 |
| 2024/11/12 | 4,695 | 4,755 | 4,651 | 4,683 | -43 | -0.9% | 2,034,300 |
| 2024/11/11 | 4,700 | 4,777 | 4,650 | 4,726 | +38 | +0.8% | 2,873,000 |
| 2024/11/08 | 4,965 | 5,029 | 4,591 | 4,688 | -137 | -2.8% | 4,790,600 |
| 2024/11/07 | 4,889 | 4,913 | 4,730 | 4,825 | -63 | -1.3% | 3,602,700 |
| 2024/11/06 | 4,679 | 4,888 | 4,511 | 4,888 | +339 | +7.5% | 10,663,900 |
| 2024/11/05 | 4,172 | 4,659 | 4,162 | 4,549 | +517 | +12.8% | 13,715,300 |
| 2024/11/01 | 4,090 | 4,156 | 4,007 | 4,032 | -150 | -3.6% | 2,142,900 |
| 2024/10/31 | 4,130 | 4,212 | 4,105 | 4,182 | +56 | +1.4% | 1,650,900 |
| 2024/10/30 | 4,114 | 4,144 | 4,061 | 4,126 | +13 | +0.3% | 1,641,000 |
| 2024/10/29 | 4,075 | 4,113 | 4,023 | 4,113 | +38 | +0.9% | 1,258,600 |
| 2024/10/28 | 3,998 | 4,078 | 3,978 | 4,075 | +77 | +1.9% | 1,392,400 |
| 2024/10/25 | 3,985 | 4,040 | 3,955 | 3,998 | +9 | +0.2% | 1,119,800 |
| 2024/10/24 | 3,952 | 4,045 | 3,919 | 3,989 | +15 | +0.4% | 1,146,700 |
| 2024/10/23 | 4,006 | 4,044 | 3,946 | 3,974 | -56 | -1.4% | 945,200 |
| 2024/10/22 | 4,105 | 4,147 | 3,996 | 4,030 | -66 | -1.6% | 1,442,600 |
| 2024/10/21 | 4,169 | 4,199 | 4,083 | 4,096 | -97 | -2.3% | 1,298,300 |
| 2024/10/18 | 4,210 | 4,256 | 4,190 | 4,193 | -17 | -0.4% | 755,900 |
| 2024/10/17 | 4,241 | 4,252 | 4,148 | 4,210 | -31 | -0.7% | 1,020,900 |
| 2024/10/16 | 4,230 | 4,334 | 4,213 | 4,241 | -29 | -0.7% | 1,370,500 |
| 2024/10/15 | 4,294 | 4,361 | 4,246 | 4,270 | +27 | +0.6% | 1,672,500 |
| 2024/10/11 | 4,150 | 4,260 | 4,143 | 4,243 | +84 | +2% | 1,192,200 |
| 2024/10/10 | 4,200 | 4,203 | 4,136 | 4,159 | -28 | -0.7% | 1,005,300 |
| 2024/10/09 | 4,293 | 4,299 | 4,171 | 4,187 | -49 | -1.2% | 1,697,800 |
| 2024/10/08 | 4,190 | 4,258 | 4,183 | 4,236 | -4 | -0.1% | 1,094,100 |
| 2024/10/07 | 4,111 | 4,280 | 4,105 | 4,240 | +193 | +4.8% | 2,179,300 |
| 2024/10/04 | 3,952 | 4,079 | 3,952 | 4,047 | +95 | +2.4% | 1,326,600 |
| 2024/10/03 | 4,015 | 4,015 | 3,889 | 3,952 | +22 | +0.6% | 1,336,000 |
| 2024/10/02 | 4,090 | 4,113 | 3,921 | 3,930 | -205 | -5% | 2,076,200 |
| 2024/10/01 | 4,126 | 4,160 | 4,073 | 4,135 | +5 | +0.1% | 1,874,600 |
| 2024/09/30 | 4,085 | 4,210 | 4,054 | 4,130 | -25 | -0.6% | 2,783,100 |
| 2024/09/27 | 4,174 | 4,193 | 4,104 | 4,155 | +33 | +0.8% | 1,778,100 |
| 2024/09/26 | 4,047 | 4,149 | 4,032 | 4,122 | +145 | +3.6% | 2,775,800 |
| 2024/09/25 | 4,110 | 4,111 | 3,973 | 3,977 | -135 | -3.3% | 2,042,900 |
| 2024/09/24 | 4,103 | 4,183 | 4,076 | 4,112 | +68 | +1.7% | 2,805,900 |
| 2024/09/20 | 4,056 | 4,100 | 3,865 | 4,044 | -42 | -1% | 5,959,800 |
1～
50
件表示中 / 3593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 | 526,800円 | +30.6% | +47.9% | 0.76% | 40.01倍 | 14.78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 | 230,900円 | +0.7% | +0.5% | 3.90% | 7.98倍 | 1.13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 | 265,500円 | +8.0% | +8.6% | 3.77% | 8.01倍 | 1.13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 | 374,400円 | +7.9% | +10.1% | 0.61% | 38.47倍 | 6.90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 |
| ミスミＧ | 250,700円 | +9.1% | +25.0% | 1.61% | 18.55倍 | 2.06倍 |
|
ＦＡ・金型部品専門商社ミスミが中核。他社の生産副資材等扱うＶＯＮＡ事業も。配当性向３０％ |
市場注目の銘柄
チャート関連のコラム
