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 |
|---|---|---|---|---|---|---|---|
| 2022/11/30 | 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 |
| 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 |
651～
700
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
