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 |
|---|---|---|---|---|---|---|---|
| 2023/09/21 | 7,022 | 7,022 | 6,837 | 6,900 | -105 | -1.5% | 612,000 |
| 2023/09/20 | 7,199 | 7,222 | 7,003 | 7,005 | -232 | -3.2% | 506,700 |
| 2023/09/19 | 7,410 | 7,410 | 7,165 | 7,237 | -178 | -2.4% | 603,400 |
| 2023/09/15 | 7,390 | 7,422 | 7,288 | 7,415 | +57 | +0.8% | 457,900 |
| 2023/09/14 | 7,437 | 7,437 | 7,310 | 7,358 | -50 | -0.7% | 301,500 |
| 2023/09/13 | 7,602 | 7,633 | 7,353 | 7,408 | -135 | -1.8% | 453,300 |
| 2023/09/12 | 7,628 | 7,695 | 7,450 | 7,543 | -40 | -0.5% | 377,300 |
| 2023/09/11 | 7,589 | 7,708 | 7,558 | 7,583 | -6 | -0.1% | 315,500 |
| 2023/09/08 | 7,625 | 7,654 | 7,555 | 7,589 | -102 | -1.3% | 276,100 |
| 2023/09/07 | 7,746 | 7,748 | 7,642 | 7,691 | +28 | +0.4% | 315,700 |
| 2023/09/06 | 7,885 | 7,993 | 7,632 | 7,663 | -259 | -3.3% | 688,100 |
| 2023/09/05 | 7,751 | 7,965 | 7,720 | 7,922 | +137 | +1.8% | 537,600 |
| 2023/09/04 | 7,786 | 7,825 | 7,728 | 7,785 | -2 | ±0% | 476,900 |
| 2023/09/01 | 7,550 | 7,809 | 7,513 | 7,787 | +195 | +2.6% | 450,000 |
| 2023/08/31 | 7,665 | 7,670 | 7,531 | 7,592 | +1 | ±0% | 367,300 |
| 2023/08/30 | 7,590 | 7,688 | 7,531 | 7,591 | +76 | +1% | 503,900 |
| 2023/08/29 | 7,458 | 7,542 | 7,394 | 7,515 | +105 | +1.4% | 348,000 |
| 2023/08/28 | 7,475 | 7,520 | 7,138 | 7,410 | -59 | -0.8% | 613,800 |
| 2023/08/25 | 7,388 | 7,552 | 7,303 | 7,469 | -47 | -0.6% | 493,000 |
| 2023/08/24 | 7,611 | 7,664 | 7,495 | 7,516 | -160 | -2.1% | 441,500 |
| 2023/08/23 | 7,525 | 7,710 | 7,497 | 7,676 | +99 | +1.3% | 357,000 |
| 2023/08/22 | 7,797 | 7,916 | 7,572 | 7,577 | -86 | -1.1% | 432,700 |
| 2023/08/21 | 7,680 | 7,789 | 7,634 | 7,663 | -10 | -0.1% | 423,700 |
| 2023/08/18 | 7,978 | 7,978 | 7,645 | 7,673 | -392 | -4.9% | 690,300 |
| 2023/08/17 | 8,183 | 8,290 | 7,918 | 8,065 | +5 | +0.1% | 701,700 |
| 2023/08/16 | 8,100 | 8,146 | 7,990 | 8,060 | -40 | -0.5% | 299,800 |
| 2023/08/15 | 8,189 | 8,220 | 8,041 | 8,100 | ±0 | ±0% | 402,200 |
| 2023/08/14 | 8,100 | 8,290 | 8,069 | 8,100 | -13 | -0.2% | 784,900 |
| 2023/08/10 | 8,000 | 8,126 | 7,985 | 8,113 | +91 | +1.1% | 585,100 |
| 2023/08/09 | 7,850 | 8,234 | 7,777 | 8,022 | +200 | +2.6% | 1,186,600 |
| 2023/08/08 | 7,822 | 7,920 | 7,715 | 7,822 | -58 | -0.7% | 425,000 |
| 2023/08/07 | 7,756 | 7,887 | 7,687 | 7,880 | +211 | +2.8% | 730,000 |
| 2023/08/04 | 7,730 | 7,997 | 7,490 | 7,669 | -37 | -0.5% | 2,401,200 |
| 2023/08/03 | 7,706 | 7,706 | 7,706 | 7,706 | +1,000 | +14.9% | 162,600 |
| 2023/08/02 | 6,800 | 6,815 | 6,593 | 6,706 | -85 | -1.3% | 806,400 |
| 2023/08/01 | 6,581 | 6,844 | 6,577 | 6,791 | +172 | +2.6% | 608,200 |
| 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 |
451～
500
件表示中 / 3749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 | 591,100円 | +11.9% | +13.6% | 0.91% | 33.40倍 | 13.10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 | 388,500円 | +0.1% | +2.1% | 3.60% | 8.25倍 | 1.01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 | 348,000円 | -0.1% | -1.3% | 3.16% | 10.81倍 | 1.40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 | 409,600円 | +3.4% | +19.7% | 0.63% | 37.78倍 | 6.53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 | 373,700円 | +3.6% | +3.5% | 4.42% | 6.79倍 | 0.81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
