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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 6,398 | 6,732 | 6,397 | 6,619 | +364 | +5.8% | 784,500 |
| 2023/07/28 | 6,230 | 6,261 | 6,148 | 6,255 | -37 | -0.6% | 368,400 |
| 2023/07/27 | 6,124 | 6,360 | 6,117 | 6,292 | +193 | +3.2% | 509,400 |
| 2023/07/26 | 6,110 | 6,136 | 6,045 | 6,099 | +10 | +0.2% | 187,300 |
| 2023/07/25 | 6,115 | 6,126 | 6,047 | 6,089 | -42 | -0.7% | 197,800 |
| 2023/07/24 | 6,140 | 6,157 | 6,089 | 6,131 | +63 | +1% | 192,400 |
| 2023/07/21 | 6,047 | 6,106 | 6,002 | 6,068 | -2 | ±0% | 188,000 |
| 2023/07/20 | 6,073 | 6,153 | 6,067 | 6,070 | -52 | -0.8% | 234,500 |
| 2023/07/19 | 6,068 | 6,182 | 6,052 | 6,122 | +122 | +2% | 334,300 |
| 2023/07/18 | 6,079 | 6,093 | 5,955 | 6,000 | -28 | -0.5% | 182,600 |
| 2023/07/14 | 6,108 | 6,122 | 6,012 | 6,028 | -102 | -1.7% | 234,800 |
| 2023/07/13 | 6,153 | 6,154 | 6,002 | 6,130 | +46 | +0.8% | 205,100 |
| 2023/07/12 | 6,147 | 6,170 | 6,062 | 6,084 | +17 | +0.3% | 217,100 |
| 2023/07/11 | 6,058 | 6,124 | 6,025 | 6,067 | +35 | +0.6% | 227,300 |
| 2023/07/10 | 6,170 | 6,180 | 6,021 | 6,032 | -179 | -2.9% | 382,500 |
| 2023/07/07 | 6,128 | 6,305 | 6,056 | 6,211 | +17 | +0.3% | 522,200 |
| 2023/07/06 | 6,117 | 6,239 | 6,107 | 6,194 | +135 | +2.2% | 578,300 |
| 2023/07/05 | 6,040 | 6,134 | 6,020 | 6,059 | -14 | -0.2% | 257,500 |
| 2023/07/04 | 5,990 | 6,087 | 5,912 | 6,073 | +39 | +0.6% | 371,500 |
| 2023/07/03 | 6,225 | 6,245 | 6,009 | 6,034 | -133 | -2.2% | 619,300 |
| 2023/06/30 | 6,160 | 6,200 | 6,112 | 6,167 | +27 | +0.4% | 357,300 |
| 2023/06/29 | 6,181 | 6,326 | 6,123 | 6,140 | -75 | -1.2% | 857,000 |
| 2023/06/28 | 5,800 | 6,215 | 5,760 | 6,215 | +511 | +9% | 1,395,900 |
| 2023/06/27 | 5,555 | 5,729 | 5,533 | 5,704 | +138 | +2.5% | 557,100 |
| 2023/06/26 | 5,795 | 5,795 | 5,556 | 5,566 | -260 | -4.5% | 637,700 |
| 2023/06/23 | 6,058 | 6,058 | 5,778 | 5,826 | -198 | -3.3% | 524,800 |
| 2023/06/22 | 5,827 | 6,059 | 5,818 | 6,024 | +217 | +3.7% | 866,700 |
| 2023/06/21 | 5,827 | 5,864 | 5,781 | 5,807 | -8 | -0.1% | 256,100 |
| 2023/06/20 | 5,804 | 5,831 | 5,762 | 5,815 | -49 | -0.8% | 288,700 |
| 2023/06/19 | 5,873 | 5,920 | 5,781 | 5,864 | -49 | -0.8% | 364,100 |
| 2023/06/16 | 5,853 | 5,920 | 5,798 | 5,913 | +77 | +1.3% | 377,500 |
| 2023/06/15 | 5,906 | 5,944 | 5,830 | 5,836 | -69 | -1.2% | 335,600 |
| 2023/06/14 | 5,825 | 5,908 | 5,750 | 5,905 | +138 | +2.4% | 403,100 |
| 2023/06/13 | 5,727 | 5,780 | 5,676 | 5,767 | +40 | +0.7% | 378,500 |
| 2023/06/12 | 5,711 | 5,735 | 5,628 | 5,727 | +70 | +1.2% | 428,600 |
| 2023/06/09 | 5,686 | 5,690 | 5,569 | 5,657 | -27 | -0.5% | 575,800 |
| 2023/06/08 | 5,782 | 5,829 | 5,654 | 5,684 | -155 | -2.7% | 445,600 |
| 2023/06/07 | 5,980 | 5,990 | 5,828 | 5,839 | -129 | -2.2% | 396,600 |
| 2023/06/06 | 5,972 | 5,992 | 5,881 | 5,968 | -4 | -0.1% | 270,900 |
| 2023/06/05 | 6,020 | 6,035 | 5,900 | 5,972 | +12 | +0.2% | 585,000 |
| 2023/06/02 | 5,850 | 5,990 | 5,780 | 5,960 | +110 | +1.9% | 496,400 |
| 2023/06/01 | 5,750 | 5,880 | 5,710 | 5,850 | +270 | +4.8% | 614,700 |
| 2023/05/31 | 5,570 | 5,640 | 5,520 | 5,580 | -60 | -1.1% | 548,200 |
| 2023/05/30 | 5,670 | 5,680 | 5,520 | 5,640 | -70 | -1.2% | 537,900 |
| 2023/05/29 | 5,810 | 5,810 | 5,660 | 5,710 | -60 | -1% | 425,400 |
| 2023/05/26 | 5,700 | 5,800 | 5,660 | 5,770 | +20 | +0.3% | 400,500 |
| 2023/05/25 | 5,840 | 5,880 | 5,720 | 5,750 | -110 | -1.9% | 461,300 |
| 2023/05/24 | 6,050 | 6,050 | 5,840 | 5,860 | -220 | -3.6% | 619,900 |
| 2023/05/23 | 6,160 | 6,230 | 6,040 | 6,080 | -40 | -0.7% | 369,700 |
| 2023/05/22 | 6,240 | 6,240 | 6,060 | 6,120 | -80 | -1.3% | 395,800 |
451～
500
件表示中 / 3713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 | 674,400円 | +11.9% | +13.6% | 0.80% | 38.10倍 | 14.95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 | 365,300円 | +0.1% | +2.1% | 3.83% | 7.75倍 | 0.95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 | 305,100円 | -0.1% | -1.3% | 3.61% | 9.47倍 | 1.23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 | 450,000円 | +3.4% | +19.7% | 0.58% | 41.49倍 | 7.70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 | 349,800円 | +3.6% | +3.5% | 4.72% | 6.38倍 | 0.76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
