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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 3,080 | 3,163 | 3,071 | 3,159 | +48 | +1.5% | 980,000 |
| 2024/07/08 | 3,115 | 3,126 | 3,064 | 3,111 | +22 | +0.7% | 960,800 |
| 2024/07/05 | 3,132 | 3,169 | 3,066 | 3,089 | -44 | -1.4% | 1,314,000 |
| 2024/07/04 | 3,122 | 3,177 | 3,108 | 3,133 | +29 | +0.9% | 1,718,200 |
| 2024/07/03 | 3,100 | 3,170 | 3,085 | 3,104 | +74 | +2.4% | 2,504,900 |
| 2024/07/02 | 2,991 | 3,055 | 2,972 | 3,030 | +51 | +1.7% | 1,644,300 |
| 2024/07/01 | 2,956 | 3,021 | 2,920.5 | 2,979 | +21 | +0.7% | 1,447,600 |
| 2024/06/28 | 2,960 | 3,040 | 2,948 | 2,958 | +11.5 | +0.4% | 1,762,600 |
| 2024/06/27 | 2,880 | 2,947.5 | 2,860 | 2,946.5 | +48.5 | +1.7% | 1,064,900 |
| 2024/06/26 | 2,880.5 | 2,907 | 2,869 | 2,898 | +48 | +1.7% | 979,200 |
| 2024/06/25 | 2,835 | 2,866 | 2,822.5 | 2,850 | +16.5 | +0.6% | 909,300 |
| 2024/06/24 | 2,825 | 2,850.5 | 2,798 | 2,833.5 | +5 | +0.2% | 1,070,900 |
| 2024/06/21 | 2,873 | 2,944 | 2,817.5 | 2,828.5 | +28 | +1% | 2,841,100 |
| 2024/06/20 | 2,803 | 2,828.5 | 2,782 | 2,800.5 | +19 | +0.7% | 1,018,300 |
| 2024/06/19 | 2,758 | 2,797 | 2,740.5 | 2,781.5 | +33 | +1.2% | 1,146,100 |
| 2024/06/18 | 2,724.5 | 2,755.5 | 2,666 | 2,748.5 | -23 | -0.8% | 1,842,600 |
| 2024/06/17 | 2,751.5 | 2,799.5 | 2,723 | 2,771.5 | -30 | -1.1% | 1,412,900 |
| 2024/06/14 | 2,706.5 | 2,812 | 2,700.5 | 2,801.5 | +74.5 | +2.7% | 1,721,100 |
| 2024/06/13 | 2,709 | 2,806 | 2,682.5 | 2,727 | +34.5 | +1.3% | 2,211,300 |
| 2024/06/12 | 2,665 | 2,714.5 | 2,634.5 | 2,692.5 | +15.5 | +0.6% | 1,214,500 |
| 2024/06/11 | 2,691.5 | 2,699 | 2,630.5 | 2,677 | -4 | -0.1% | 1,080,500 |
| 2024/06/10 | 2,655 | 2,697.5 | 2,642 | 2,681 | +29.5 | +1.1% | 1,133,700 |
| 2024/06/07 | 2,666 | 2,710 | 2,620 | 2,651.5 | +6.5 | +0.2% | 1,946,500 |
| 2024/06/06 | 2,620 | 2,671 | 2,601 | 2,645 | +106 | +4.2% | 2,213,400 |
| 2024/06/05 | 2,503.5 | 2,587 | 2,475 | 2,539 | +33.5 | +1.3% | 2,122,800 |
| 2024/06/04 | 2,424.5 | 2,509.5 | 2,412.5 | 2,505.5 | +83 | +3.4% | 1,449,800 |
| 2024/06/03 | 2,424 | 2,455 | 2,409.5 | 2,422.5 | -1 | ±0% | 1,439,700 |
| 2024/05/31 | 2,365 | 2,427.5 | 2,365 | 2,423.5 | +63.5 | +2.7% | 1,394,700 |
| 2024/05/30 | 2,311 | 2,369 | 2,300.5 | 2,360 | +19 | +0.8% | 1,176,000 |
| 2024/05/29 | 2,429.5 | 2,430 | 2,340 | 2,341 | -49 | -2.1% | 1,639,900 |
| 2024/05/28 | 2,486 | 2,493.5 | 2,387 | 2,390 | -118.5 | -4.7% | 1,991,900 |
| 2024/05/27 | 2,364 | 2,508.5 | 2,359 | 2,508.5 | +156 | +6.6% | 2,124,800 |
| 2024/05/24 | 2,324 | 2,372.5 | 2,321.5 | 2,352.5 | -15 | -0.6% | 1,074,700 |
| 2024/05/23 | 2,388 | 2,427.5 | 2,338 | 2,367.5 | -2.5 | -0.1% | 2,250,800 |
| 2024/05/22 | 2,413 | 2,465 | 2,369 | 2,370 | -41.5 | -1.7% | 2,014,900 |
| 2024/05/21 | 2,486.5 | 2,502.5 | 2,411.5 | 2,411.5 | -91 | -3.6% | 1,618,700 |
| 2024/05/20 | 2,498 | 2,551 | 2,489 | 2,502.5 | -3.5 | -0.1% | 1,318,400 |
| 2024/05/17 | 2,485 | 2,567.5 | 2,432 | 2,506 | -19 | -0.8% | 3,121,800 |
| 2024/05/16 | 2,520 | 2,554 | 2,397 | 2,525 | +25 | +1% | 4,139,700 |
| 2024/05/15 | 2,554 | 2,622.5 | 2,420 | 2,500 | -309.5 | -11% | 7,699,400 |
| 2024/05/14 | 2,797 | 2,853.5 | 2,780.5 | 2,809.5 | +13.5 | +0.5% | 2,268,600 |
| 2024/05/13 | 2,760 | 2,797 | 2,732 | 2,796 | +82.5 | +3% | 1,566,600 |
| 2024/05/10 | 2,688 | 2,746.5 | 2,675.5 | 2,713.5 | +30 | +1.1% | 1,225,800 |
| 2024/05/09 | 2,689 | 2,741 | 2,670 | 2,683.5 | -5.5 | -0.2% | 774,100 |
| 2024/05/08 | 2,701 | 2,704.5 | 2,656 | 2,689 | -49 | -1.8% | 997,300 |
| 2024/05/07 | 2,685 | 2,756.5 | 2,680 | 2,738 | +78.5 | +3% | 930,800 |
| 2024/05/02 | 2,653.5 | 2,684 | 2,633 | 2,659.5 | +26.5 | +1% | 749,400 |
| 2024/05/01 | 2,672 | 2,676 | 2,600 | 2,633 | -36.5 | -1.4% | 1,067,500 |
| 2024/04/30 | 2,731 | 2,737 | 2,627 | 2,669.5 | -30.5 | -1.1% | 1,305,600 |
| 2024/04/26 | 2,610 | 2,700 | 2,575 | 2,700 | +43 | +1.6% | 1,608,700 |
101～
150
件表示中 / 3594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 | 510,000円 | +30.6% | +47.9% | 0.78% | 38.73倍 | 14.31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 | 228,800円 | +0.7% | +0.5% | 3.93% | 7.91倍 | 1.12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 | 260,700円 | +8.0% | +8.6% | 3.84% | 7.86倍 | 1.11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 | 374,900円 | +7.9% | +10.1% | 0.61% | 38.52倍 | 6.91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 |
| ミスミＧ | 252,900円 | +9.1% | +25.0% | 1.60% | 18.71倍 | 2.08倍 |
|
ＦＡ・金型部品専門商社ミスミが中核。他社の生産副資材等扱うＶＯＮＡ事業も。配当性向３０％ |
市場注目の銘柄
チャート関連のコラム
