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 |
|---|---|---|---|---|---|---|---|
| 2024/08/02 | 2,926 | 2,983 | 2,860 | 2,875 | -185 | -6% | 3,437,200 |
| 2024/08/01 | 3,178 | 3,178 | 2,998 | 3,060 | -156 | -4.9% | 2,879,900 |
| 2024/07/31 | 3,115 | 3,225 | 3,115 | 3,216 | +44 | +1.4% | 1,216,700 |
| 2024/07/30 | 3,160 | 3,195 | 3,138 | 3,172 | -7 | -0.2% | 837,000 |
| 2024/07/29 | 3,090 | 3,183 | 3,061 | 3,179 | +191.5 | +6.4% | 1,363,700 |
| 2024/07/26 | 3,052 | 3,083 | 2,987.5 | 2,987.5 | -64.5 | -2.1% | 1,785,500 |
| 2024/07/25 | 3,064 | 3,108 | 3,045 | 3,052 | -127 | -4% | 2,086,400 |
| 2024/07/24 | 3,227 | 3,257 | 3,175 | 3,179 | -61 | -1.9% | 896,200 |
| 2024/07/23 | 3,263 | 3,270 | 3,226 | 3,240 | +6 | +0.2% | 810,000 |
| 2024/07/22 | 3,279 | 3,285 | 3,222 | 3,234 | -41 | -1.3% | 811,200 |
| 2024/07/19 | 3,211 | 3,284 | 3,190 | 3,275 | +44 | +1.4% | 1,003,200 |
| 2024/07/18 | 3,200 | 3,268 | 3,200 | 3,231 | -8 | -0.2% | 952,400 |
| 2024/07/17 | 3,225 | 3,270 | 3,165 | 3,239 | +66 | +2.1% | 976,000 |
| 2024/07/16 | 3,247 | 3,252 | 3,142 | 3,173 | -71 | -2.2% | 1,047,000 |
| 2024/07/12 | 3,137 | 3,250 | 3,134 | 3,244 | +67 | +2.1% | 888,700 |
| 2024/07/11 | 3,248 | 3,261 | 3,165 | 3,177 | -55 | -1.7% | 901,100 |
| 2024/07/10 | 3,155 | 3,232 | 3,148 | 3,232 | +73 | +2.3% | 1,127,000 |
| 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 |
201～
250
件表示中 / 3711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 | 655,500円 | +11.9% | +13.6% | 0.82% | 37.03倍 | 14.53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 | 366,600円 | +0.1% | +2.1% | 3.82% | 7.78倍 | 0.95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 | 305,400円 | -0.1% | -1.3% | 3.60% | 9.48倍 | 1.23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 | 454,700円 | +3.4% | +19.7% | 0.57% | 41.93倍 | 7.78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 | 353,300円 | +3.6% | +3.5% | 4.67% | 6.48倍 | 0.77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
