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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 3,935 | 3,955 | 3,880 | 3,880 | -80 | -2% | 246,800 |
| 2022/10/20 | 3,925 | 3,960 | 3,900 | 3,960 | +20 | +0.5% | 197,600 |
| 2022/10/19 | 3,940 | 3,975 | 3,910 | 3,940 | -15 | -0.4% | 205,500 |
| 2022/10/18 | 3,845 | 3,960 | 3,825 | 3,955 | +165 | +4.4% | 419,900 |
| 2022/10/17 | 3,770 | 3,810 | 3,755 | 3,790 | -25 | -0.7% | 126,700 |
| 2022/10/14 | 3,745 | 3,820 | 3,720 | 3,815 | +120 | +3.2% | 207,500 |
| 2022/10/13 | 3,800 | 3,800 | 3,685 | 3,695 | -105 | -2.8% | 249,700 |
| 2022/10/12 | 3,750 | 3,825 | 3,735 | 3,800 | +15 | +0.4% | 150,300 |
| 2022/10/11 | 3,800 | 3,830 | 3,745 | 3,785 | -50 | -1.3% | 255,100 |
| 2022/10/07 | 3,820 | 3,890 | 3,805 | 3,835 | -5 | -0.1% | 225,700 |
| 2022/10/06 | 3,860 | 3,890 | 3,820 | 3,840 | +20 | +0.5% | 242,900 |
| 2022/10/05 | 3,895 | 3,910 | 3,790 | 3,820 | -35 | -0.9% | 241,300 |
| 2022/10/04 | 3,770 | 3,865 | 3,770 | 3,855 | +155 | +4.2% | 340,000 |
| 2022/10/03 | 3,720 | 3,740 | 3,610 | 3,700 | -20 | -0.5% | 255,700 |
| 2022/09/30 | 3,700 | 3,760 | 3,685 | 3,720 | +70 | +1.9% | 464,700 |
| 2022/09/29 | 3,590 | 3,690 | 3,560 | 3,650 | +95 | +2.7% | 462,700 |
| 2022/09/28 | 3,625 | 3,645 | 3,525 | 3,555 | -70 | -1.9% | 546,000 |
| 2022/09/27 | 3,610 | 3,640 | 3,590 | 3,625 | +15 | +0.4% | 296,300 |
| 2022/09/26 | 3,570 | 3,660 | 3,570 | 3,610 | -45 | -1.2% | 404,400 |
| 2022/09/22 | 3,650 | 3,685 | 3,550 | 3,655 | -5 | -0.1% | 476,000 |
| 2022/09/21 | 3,665 | 3,680 | 3,615 | 3,660 | -60 | -1.6% | 312,800 |
| 2022/09/20 | 3,660 | 3,765 | 3,650 | 3,720 | +85 | +2.3% | 491,500 |
| 2022/09/16 | 3,815 | 3,860 | 3,630 | 3,635 | -215 | -5.6% | 1,282,200 |
| 2022/09/15 | 3,780 | 3,895 | 3,760 | 3,850 | +90 | +2.4% | 450,500 |
| 2022/09/14 | 3,735 | 3,820 | 3,730 | 3,760 | -65 | -1.7% | 373,600 |
| 2022/09/13 | 3,695 | 3,830 | 3,670 | 3,825 | +150 | +4.1% | 558,800 |
| 2022/09/12 | 3,600 | 3,680 | 3,600 | 3,675 | +90 | +2.5% | 268,800 |
| 2022/09/09 | 3,505 | 3,605 | 3,500 | 3,585 | +60 | +1.7% | 359,900 |
| 2022/09/08 | 3,540 | 3,560 | 3,510 | 3,525 | +30 | +0.9% | 237,900 |
| 2022/09/07 | 3,550 | 3,555 | 3,435 | 3,495 | -55 | -1.5% | 249,700 |
| 2022/09/06 | 3,575 | 3,575 | 3,525 | 3,550 | -25 | -0.7% | 146,000 |
| 2022/09/05 | 3,600 | 3,630 | 3,570 | 3,575 | -25 | -0.7% | 237,000 |
| 2022/09/02 | 3,660 | 3,660 | 3,590 | 3,600 | -65 | -1.8% | 314,400 |
| 2022/09/01 | 3,645 | 3,710 | 3,645 | 3,665 | -10 | -0.3% | 291,000 |
| 2022/08/31 | 3,665 | 3,690 | 3,625 | 3,675 | -10 | -0.3% | 274,500 |
| 2022/08/30 | 3,585 | 3,700 | 3,575 | 3,685 | +125 | +3.5% | 389,300 |
| 2022/08/29 | 3,555 | 3,600 | 3,550 | 3,560 | -55 | -1.5% | 192,600 |
| 2022/08/26 | 3,580 | 3,630 | 3,570 | 3,615 | +50 | +1.4% | 205,600 |
| 2022/08/25 | 3,535 | 3,580 | 3,530 | 3,565 | +5 | +0.1% | 151,000 |
| 2022/08/24 | 3,580 | 3,630 | 3,555 | 3,560 | -35 | -1% | 192,500 |
| 2022/08/23 | 3,560 | 3,610 | 3,550 | 3,595 | +50 | +1.4% | 246,900 |
| 2022/08/22 | 3,480 | 3,580 | 3,470 | 3,545 | +45 | +1.3% | 342,000 |
| 2022/08/19 | 3,585 | 3,590 | 3,490 | 3,500 | -100 | -2.8% | 308,200 |
| 2022/08/18 | 3,515 | 3,600 | 3,510 | 3,600 | +135 | +3.9% | 583,400 |
| 2022/08/17 | 3,415 | 3,475 | 3,415 | 3,465 | +90 | +2.7% | 227,700 |
| 2022/08/16 | 3,345 | 3,385 | 3,315 | 3,375 | +40 | +1.2% | 211,600 |
| 2022/08/15 | 3,400 | 3,405 | 3,330 | 3,335 | -80 | -2.3% | 230,100 |
| 2022/08/12 | 3,415 | 3,455 | 3,410 | 3,415 | +35 | +1% | 150,300 |
| 2022/08/10 | 3,380 | 3,395 | 3,345 | 3,380 | -20 | -0.6% | 219,100 |
| 2022/08/09 | 3,435 | 3,465 | 3,390 | 3,400 | -20 | -0.6% | 211,500 |
601～
650
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
