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 |
|---|---|---|---|---|---|---|---|
| 2023/02/13 | 4,350 | 4,370 | 4,115 | 4,260 | -45 | -1% | 1,239,800 |
| 2023/02/10 | 4,845 | 4,845 | 4,270 | 4,305 | -650 | -13.1% | 1,887,200 |
| 2023/02/09 | 4,875 | 4,965 | 4,865 | 4,955 | +60 | +1.2% | 174,700 |
| 2023/02/08 | 4,935 | 4,960 | 4,805 | 4,895 | -40 | -0.8% | 300,900 |
| 2023/02/07 | 4,955 | 5,030 | 4,935 | 4,935 | +35 | +0.7% | 262,300 |
| 2023/02/06 | 4,945 | 4,990 | 4,885 | 4,900 | +15 | +0.3% | 211,900 |
| 2023/02/03 | 4,905 | 4,910 | 4,820 | 4,885 | +25 | +0.5% | 229,900 |
| 2023/02/02 | 4,925 | 4,995 | 4,835 | 4,860 | -65 | -1.3% | 250,600 |
| 2023/02/01 | 5,000 | 5,070 | 4,915 | 4,925 | -15 | -0.3% | 417,000 |
| 2023/01/31 | 4,820 | 4,950 | 4,815 | 4,940 | +190 | +4% | 610,300 |
| 2023/01/30 | 4,760 | 4,855 | 4,710 | 4,750 | -30 | -0.6% | 302,500 |
| 2023/01/27 | 4,700 | 4,820 | 4,675 | 4,780 | +105 | +2.2% | 320,500 |
| 2023/01/26 | 4,705 | 4,735 | 4,655 | 4,675 | ±0 | ±0% | 179,200 |
| 2023/01/25 | 4,565 | 4,720 | 4,540 | 4,675 | +110 | +2.4% | 283,800 |
| 2023/01/24 | 4,580 | 4,585 | 4,510 | 4,565 | +30 | +0.7% | 188,500 |
| 2023/01/23 | 4,575 | 4,575 | 4,505 | 4,535 | +25 | +0.6% | 186,600 |
| 2023/01/20 | 4,490 | 4,550 | 4,475 | 4,510 | +40 | +0.9% | 227,200 |
| 2023/01/19 | 4,365 | 4,510 | 4,360 | 4,470 | +120 | +2.8% | 313,100 |
| 2023/01/18 | 4,195 | 4,395 | 4,195 | 4,350 | +170 | +4.1% | 362,900 |
| 2023/01/17 | 4,250 | 4,270 | 4,175 | 4,180 | -50 | -1.2% | 230,900 |
| 2023/01/16 | 4,285 | 4,320 | 4,220 | 4,230 | -115 | -2.6% | 280,300 |
| 2023/01/13 | 4,380 | 4,425 | 4,320 | 4,345 | -105 | -2.4% | 360,200 |
| 2023/01/12 | 4,520 | 4,525 | 4,370 | 4,450 | -115 | -2.5% | 355,700 |
| 2023/01/11 | 4,620 | 4,700 | 4,550 | 4,565 | -70 | -1.5% | 269,300 |
| 2023/01/10 | 4,620 | 4,685 | 4,605 | 4,635 | +80 | +1.8% | 206,200 |
| 2023/01/06 | 4,620 | 4,660 | 4,525 | 4,555 | -80 | -1.7% | 231,000 |
| 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 |
601～
650
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
