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 |
|---|---|---|---|---|---|---|---|
| 2023/05/22 | 6,240 | 6,240 | 6,060 | 6,120 | -80 | -1.3% | 395,800 |
| 2023/05/19 | 6,360 | 6,390 | 6,160 | 6,200 | -170 | -2.7% | 433,300 |
| 2023/05/18 | 6,410 | 6,490 | 6,320 | 6,370 | +30 | +0.5% | 474,400 |
| 2023/05/17 | 6,270 | 6,440 | 6,270 | 6,340 | +100 | +1.6% | 583,500 |
| 2023/05/16 | 6,020 | 6,240 | 5,980 | 6,240 | +310 | +5.2% | 826,600 |
| 2023/05/15 | 5,900 | 5,940 | 5,580 | 5,930 | -210 | -3.4% | 1,602,300 |
| 2023/05/12 | 6,100 | 6,150 | 6,030 | 6,140 | +60 | +1% | 616,100 |
| 2023/05/11 | 6,050 | 6,110 | 6,010 | 6,080 | -20 | -0.3% | 485,000 |
| 2023/05/10 | 6,120 | 6,140 | 6,070 | 6,100 | +30 | +0.5% | 498,300 |
| 2023/05/09 | 6,110 | 6,140 | 6,070 | 6,070 | -30 | -0.5% | 447,300 |
| 2023/05/08 | 6,220 | 6,260 | 6,080 | 6,100 | -120 | -1.9% | 716,700 |
| 2023/05/02 | 6,240 | 6,300 | 6,190 | 6,220 | -20 | -0.3% | 490,000 |
| 2023/05/01 | 6,290 | 6,370 | 6,180 | 6,240 | -40 | -0.6% | 547,500 |
| 2023/04/28 | 6,450 | 6,480 | 6,160 | 6,280 | -100 | -1.6% | 745,200 |
| 2023/04/27 | 6,300 | 6,420 | 6,260 | 6,380 | +70 | +1.1% | 461,600 |
| 2023/04/26 | 6,240 | 6,380 | 6,190 | 6,310 | +80 | +1.3% | 518,300 |
| 2023/04/25 | 6,300 | 6,360 | 6,200 | 6,230 | -50 | -0.8% | 301,300 |
| 2023/04/24 | 6,290 | 6,310 | 6,250 | 6,280 | +50 | +0.8% | 172,500 |
| 2023/04/21 | 6,200 | 6,270 | 6,180 | 6,230 | ±0 | ±0% | 274,400 |
| 2023/04/20 | 6,230 | 6,300 | 6,220 | 6,230 | -70 | -1.1% | 227,300 |
| 2023/04/19 | 6,260 | 6,370 | 6,260 | 6,300 | +70 | +1.1% | 408,000 |
| 2023/04/18 | 6,100 | 6,250 | 6,020 | 6,230 | +160 | +2.6% | 443,300 |
| 2023/04/17 | 6,250 | 6,270 | 6,040 | 6,070 | -220 | -3.5% | 610,600 |
| 2023/04/14 | 6,400 | 6,470 | 6,250 | 6,290 | -40 | -0.6% | 677,400 |
| 2023/04/13 | 6,140 | 6,360 | 6,130 | 6,330 | +190 | +3.1% | 775,300 |
| 2023/04/12 | 6,100 | 6,140 | 6,070 | 6,140 | +70 | +1.2% | 314,100 |
| 2023/04/11 | 6,110 | 6,150 | 6,040 | 6,070 | -30 | -0.5% | 490,700 |
| 2023/04/10 | 6,000 | 6,120 | 5,990 | 6,100 | +140 | +2.3% | 507,400 |
| 2023/04/07 | 5,920 | 6,010 | 5,910 | 5,960 | -40 | -0.7% | 398,000 |
| 2023/04/06 | 5,860 | 6,020 | 5,820 | 6,000 | +120 | +2% | 613,600 |
| 2023/04/05 | 5,940 | 6,010 | 5,870 | 5,880 | -90 | -1.5% | 430,500 |
| 2023/04/04 | 6,030 | 6,120 | 5,940 | 5,970 | -60 | -1% | 664,000 |
| 2023/04/03 | 5,980 | 6,120 | 5,960 | 6,030 | +100 | +1.7% | 599,300 |
| 2023/03/31 | 6,000 | 6,000 | 5,870 | 5,930 | ±0 | ±0% | 632,400 |
| 2023/03/30 | 5,810 | 5,930 | 5,780 | 5,930 | +120 | +2.1% | 688,300 |
| 2023/03/29 | 5,690 | 5,820 | 5,640 | 5,810 | +220 | +3.9% | 997,900 |
| 2023/03/28 | 5,640 | 5,670 | 5,540 | 5,590 | -60 | -1.1% | 749,200 |
| 2023/03/27 | 5,660 | 5,740 | 5,610 | 5,650 | +20 | +0.4% | 773,500 |
| 2023/03/24 | 5,820 | 5,840 | 5,570 | 5,630 | -20 | -0.4% | 1,599,500 |
| 2023/03/23 | 5,470 | 5,680 | 5,450 | 5,650 | +160 | +2.9% | 1,196,100 |
| 2023/03/22 | 5,210 | 5,490 | 5,080 | 5,490 | +270 | +5.2% | 1,712,800 |
| 2023/03/20 | 4,955 | 5,390 | 4,950 | 5,220 | +335 | +6.9% | 3,307,100 |
| 2023/03/17 | 4,845 | 4,885 | 4,825 | 4,885 | +700 | +16.7% | 937,800 |
| 2023/03/16 | 4,080 | 4,215 | 4,065 | 4,185 | -5 | -0.1% | 716,500 |
| 2023/03/15 | 4,175 | 4,195 | 4,105 | 4,190 | +85 | +2.1% | 457,700 |
| 2023/03/14 | 4,185 | 4,200 | 4,085 | 4,105 | -170 | -4% | 554,800 |
| 2023/03/13 | 4,335 | 4,360 | 4,235 | 4,275 | -65 | -1.5% | 495,600 |
| 2023/03/10 | 4,430 | 4,430 | 4,330 | 4,340 | -130 | -2.9% | 583,200 |
| 2023/03/09 | 4,505 | 4,550 | 4,445 | 4,470 | +25 | +0.6% | 497,800 |
| 2023/03/08 | 4,360 | 4,460 | 4,340 | 4,445 | +120 | +2.8% | 426,600 |
501～
550
件表示中 / 3714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 | 649,500円 | +11.9% | +13.6% | 0.83% | 36.69倍 | 14.40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 | 362,500円 | +0.1% | +2.1% | 3.86% | 7.70倍 | 0.94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 | 302,700円 | -0.1% | -1.3% | 3.63% | 9.40倍 | 1.22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 | 454,000円 | +3.4% | +19.7% | 0.57% | 41.87倍 | 7.77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 | 352,900円 | +3.6% | +3.5% | 4.68% | 6.44倍 | 0.77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
