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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 4,085 | 4,210 | 4,054 | 4,130 | -25 | -0.6% | 2,783,100 |
| 2024/09/27 | 4,174 | 4,193 | 4,104 | 4,155 | +33 | +0.8% | 1,778,100 |
| 2024/09/26 | 4,047 | 4,149 | 4,032 | 4,122 | +145 | +3.6% | 2,775,800 |
| 2024/09/25 | 4,110 | 4,111 | 3,973 | 3,977 | -135 | -3.3% | 2,042,900 |
| 2024/09/24 | 4,103 | 4,183 | 4,076 | 4,112 | +68 | +1.7% | 2,805,900 |
| 2024/09/20 | 4,056 | 4,100 | 3,865 | 4,044 | -42 | -1% | 5,959,800 |
| 2024/09/19 | 3,927 | 4,147 | 3,885 | 4,086 | +271 | +7.1% | 3,679,100 |
| 2024/09/18 | 3,760 | 3,831 | 3,724 | 3,815 | +60 | +1.6% | 1,626,300 |
| 2024/09/17 | 3,708 | 3,771 | 3,669 | 3,755 | +90 | +2.5% | 1,764,500 |
| 2024/09/13 | 3,791 | 3,813 | 3,658 | 3,665 | -189 | -4.9% | 2,531,300 |
| 2024/09/12 | 3,865 | 3,910 | 3,791 | 3,854 | +82 | +2.2% | 1,581,100 |
| 2024/09/11 | 3,845 | 3,899 | 3,707 | 3,772 | -94 | -2.4% | 2,764,900 |
| 2024/09/10 | 3,914 | 3,955 | 3,840 | 3,866 | -37 | -0.9% | 2,515,900 |
| 2024/09/09 | 3,620 | 3,938 | 3,620 | 3,903 | +194 | +5.2% | 2,717,000 |
| 2024/09/06 | 3,885 | 3,924 | 3,665 | 3,709 | -131 | -3.4% | 2,551,500 |
| 2024/09/05 | 3,750 | 3,897 | 3,727 | 3,840 | +90 | +2.4% | 2,675,300 |
| 2024/09/04 | 3,663 | 3,826 | 3,635 | 3,750 | -23 | -0.6% | 2,147,900 |
| 2024/09/03 | 3,683 | 3,773 | 3,626 | 3,773 | +61 | +1.6% | 1,599,000 |
| 2024/09/02 | 3,770 | 3,816 | 3,693 | 3,712 | -8 | -0.2% | 1,640,700 |
| 2024/08/30 | 3,550 | 3,728 | 3,521 | 3,720 | +175 | +4.9% | 2,116,900 |
| 2024/08/29 | 3,495 | 3,587 | 3,460 | 3,545 | +33 | +0.9% | 2,545,700 |
| 2024/08/28 | 3,556 | 3,595 | 3,501 | 3,512 | -56 | -1.6% | 1,378,400 |
| 2024/08/27 | 3,610 | 3,659 | 3,555 | 3,568 | -59 | -1.6% | 1,177,800 |
| 2024/08/26 | 3,620 | 3,639 | 3,566 | 3,627 | -63 | -1.7% | 1,690,400 |
| 2024/08/23 | 3,659 | 3,731 | 3,610 | 3,690 | -24 | -0.6% | 2,042,100 |
| 2024/08/22 | 3,801 | 3,819 | 3,655 | 3,714 | -79 | -2.1% | 1,586,700 |
| 2024/08/21 | 3,766 | 3,809 | 3,730 | 3,793 | -9 | -0.2% | 1,286,100 |
| 2024/08/20 | 3,775 | 3,856 | 3,770 | 3,802 | +54 | +1.4% | 1,408,200 |
| 2024/08/19 | 3,780 | 3,836 | 3,733 | 3,748 | -65 | -1.7% | 1,354,700 |
| 2024/08/16 | 4,010 | 4,013 | 3,715 | 3,813 | -34 | -0.9% | 3,989,100 |
| 2024/08/15 | 3,817 | 3,932 | 3,810 | 3,847 | +53 | +1.4% | 2,245,000 |
| 2024/08/14 | 3,730 | 3,833 | 3,704 | 3,794 | +129 | +3.5% | 2,606,100 |
| 2024/08/13 | 3,683 | 3,760 | 3,581 | 3,665 | +43 | +1.2% | 2,246,800 |
| 2024/08/09 | 3,657 | 3,729 | 3,533 | 3,622 | +135 | +3.9% | 3,472,500 |
| 2024/08/08 | 3,297 | 3,560 | 3,281 | 3,487 | +133 | +4% | 2,817,000 |
| 2024/08/07 | 3,185 | 3,529 | 3,170 | 3,354 | +169 | +5.3% | 4,781,000 |
| 2024/08/06 | 3,001 | 3,199 | 2,847.5 | 3,185 | +484 | +17.9% | 4,985,700 |
| 2024/08/05 | 3,165 | 3,165 | 2,622 | 2,701 | -174 | -6.1% | 8,628,200 |
| 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 |
201～
250
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
