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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 4,670 | 4,670 | 4,595 | 4,635 | -65 | -1.4% | 179,000 |
| 2023/01/04 | 4,780 | 4,780 | 4,670 | 4,700 | -80 | -1.7% | 215,900 |
| 2022/12/30 | 4,770 | 4,835 | 4,750 | 4,780 | +10 | +0.2% | 233,400 |
| 2022/12/29 | 4,770 | 4,815 | 4,730 | 4,770 | -40 | -0.8% | 179,900 |
| 2022/12/28 | 4,775 | 4,825 | 4,755 | 4,810 | +30 | +0.6% | 288,600 |
| 2022/12/27 | 4,670 | 4,875 | 4,665 | 4,780 | +180 | +3.9% | 545,700 |
| 2022/12/26 | 4,600 | 4,650 | 4,560 | 4,600 | +160 | +3.6% | 295,100 |
| 2022/12/23 | 4,450 | 4,485 | 4,415 | 4,440 | -50 | -1.1% | 109,400 |
| 2022/12/22 | 4,455 | 4,505 | 4,405 | 4,490 | +100 | +2.3% | 154,400 |
| 2022/12/21 | 4,390 | 4,410 | 4,290 | 4,390 | -30 | -0.7% | 231,500 |
| 2022/12/20 | 4,515 | 4,570 | 4,395 | 4,420 | -90 | -2% | 280,400 |
| 2022/12/19 | 4,545 | 4,580 | 4,490 | 4,510 | -95 | -2.1% | 248,900 |
| 2022/12/16 | 4,540 | 4,700 | 4,525 | 4,605 | +100 | +2.2% | 722,600 |
| 2022/12/15 | 4,495 | 4,535 | 4,475 | 4,505 | ±0 | ±0% | 119,300 |
| 2022/12/14 | 4,545 | 4,545 | 4,465 | 4,505 | -50 | -1.1% | 145,000 |
| 2022/12/13 | 4,555 | 4,595 | 4,510 | 4,555 | -5 | -0.1% | 222,700 |
| 2022/12/12 | 4,410 | 4,575 | 4,405 | 4,560 | +120 | +2.7% | 422,600 |
| 2022/12/09 | 4,325 | 4,495 | 4,320 | 4,440 | +115 | +2.7% | 382,900 |
| 2022/12/08 | 4,285 | 4,340 | 4,260 | 4,325 | +35 | +0.8% | 239,800 |
| 2022/12/07 | 4,150 | 4,340 | 4,140 | 4,290 | +130 | +3.1% | 339,700 |
| 2022/12/06 | 4,120 | 4,195 | 4,085 | 4,160 | -30 | -0.7% | 262,700 |
| 2022/12/05 | 4,280 | 4,285 | 4,175 | 4,190 | -75 | -1.8% | 258,500 |
| 2022/12/02 | 4,355 | 4,355 | 4,215 | 4,265 | -130 | -3% | 413,900 |
| 2022/12/01 | 4,520 | 4,540 | 4,390 | 4,395 | -130 | -2.9% | 362,100 |
| 2022/11/30 | 4,475 | 4,530 | 4,460 | 4,525 | -15 | -0.3% | 239,000 |
| 2022/11/29 | 4,495 | 4,540 | 4,460 | 4,540 | +60 | +1.3% | 224,700 |
| 2022/11/28 | 4,415 | 4,500 | 4,410 | 4,480 | +70 | +1.6% | 210,900 |
| 2022/11/25 | 4,430 | 4,435 | 4,375 | 4,410 | +20 | +0.5% | 126,200 |
| 2022/11/24 | 4,390 | 4,445 | 4,380 | 4,390 | +105 | +2.5% | 242,500 |
| 2022/11/22 | 4,345 | 4,355 | 4,260 | 4,285 | -60 | -1.4% | 210,700 |
| 2022/11/21 | 4,410 | 4,455 | 4,265 | 4,345 | -25 | -0.6% | 232,200 |
| 2022/11/18 | 4,365 | 4,385 | 4,320 | 4,370 | +65 | +1.5% | 249,600 |
| 2022/11/17 | 4,180 | 4,370 | 4,175 | 4,305 | +135 | +3.2% | 318,600 |
| 2022/11/16 | 4,150 | 4,175 | 4,100 | 4,170 | +5 | +0.1% | 164,100 |
| 2022/11/15 | 4,170 | 4,195 | 4,100 | 4,165 | +10 | +0.2% | 245,600 |
| 2022/11/14 | 4,280 | 4,280 | 4,100 | 4,155 | -120 | -2.8% | 395,500 |
| 2022/11/11 | 4,320 | 4,370 | 4,190 | 4,275 | -40 | -0.9% | 494,100 |
| 2022/11/10 | 4,340 | 4,355 | 4,270 | 4,315 | -20 | -0.5% | 290,000 |
| 2022/11/09 | 4,545 | 4,580 | 4,285 | 4,335 | -265 | -5.8% | 815,200 |
| 2022/11/08 | 4,530 | 4,670 | 4,525 | 4,600 | +140 | +3.1% | 1,250,000 |
| 2022/11/07 | 4,580 | 4,650 | 4,415 | 4,460 | +510 | +12.9% | 2,516,100 |
| 2022/11/04 | 3,980 | 4,010 | 3,945 | 3,950 | -85 | -2.1% | 547,500 |
| 2022/11/02 | 4,010 | 4,050 | 4,000 | 4,035 | +10 | +0.2% | 337,600 |
| 2022/11/01 | 4,005 | 4,055 | 3,990 | 4,025 | +60 | +1.5% | 343,700 |
| 2022/10/31 | 3,910 | 3,965 | 3,880 | 3,965 | +115 | +3% | 267,200 |
| 2022/10/28 | 3,825 | 3,885 | 3,815 | 3,850 | +35 | +0.9% | 519,800 |
| 2022/10/27 | 3,820 | 3,870 | 3,790 | 3,815 | ±0 | ±0% | 169,600 |
| 2022/10/26 | 3,815 | 3,835 | 3,745 | 3,815 | ±0 | ±0% | 329,900 |
| 2022/10/25 | 3,805 | 3,840 | 3,765 | 3,815 | +20 | +0.5% | 268,000 |
| 2022/10/24 | 3,875 | 3,880 | 3,785 | 3,795 | -85 | -2.2% | 314,400 |
551～
600
件表示中 / 3673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 | 610,700円 | +40.5% | +87.2% | 0.85% | 35.63倍 | 17.14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 | 218,200円 | +4.8% | +0.5% | 4.35% | 7.24倍 | 1.07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 | 230,100円 | +8.0% | +8.6% | 4.35% | 6.94倍 | 0.98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 | 375,000円 | +3.4% | +19.7% | 0.69% | 34.58倍 | 6.41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 | 307,500円 | +1.5% | +19.5% | 4.88% | 5.89倍 | 0.68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
