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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 6,340 | 6,364 | 6,215 | 6,263 | -14 | -0.2% | 460,700 |
| 2024/01/11 | 6,297 | 6,348 | 6,241 | 6,277 | +85 | +1.4% | 622,800 |
| 2024/01/10 | 6,156 | 6,227 | 6,120 | 6,192 | -1 | ±0% | 627,000 |
| 2024/01/09 | 5,950 | 6,193 | 5,933 | 6,193 | +192 | +3.2% | 996,200 |
| 2024/01/05 | 5,927 | 6,083 | 5,890 | 6,001 | +127 | +2.2% | 1,048,700 |
| 2024/01/04 | 5,793 | 5,889 | 5,708 | 5,874 | -5 | -0.1% | 826,300 |
| 2023/12/29 | 5,760 | 5,934 | 5,721 | 5,879 | +174 | +3% | 1,126,400 |
| 2023/12/28 | 5,700 | 5,795 | 5,646 | 5,705 | +105 | +1.9% | 763,300 |
| 2023/12/27 | 5,384 | 5,672 | 5,373 | 5,600 | +244 | +4.6% | 783,300 |
| 2023/12/26 | 5,413 | 5,464 | 5,305 | 5,356 | -96 | -1.8% | 474,800 |
| 2023/12/25 | 5,510 | 5,524 | 5,450 | 5,452 | -40 | -0.7% | 242,200 |
| 2023/12/22 | 5,510 | 5,561 | 5,457 | 5,492 | -11 | -0.2% | 287,800 |
| 2023/12/21 | 5,600 | 5,629 | 5,482 | 5,503 | -97 | -1.7% | 451,000 |
| 2023/12/20 | 5,510 | 5,691 | 5,506 | 5,600 | +182 | +3.4% | 927,300 |
| 2023/12/19 | 5,298 | 5,444 | 5,256 | 5,418 | +104 | +2% | 534,600 |
| 2023/12/18 | 5,191 | 5,406 | 5,140 | 5,314 | +60 | +1.1% | 824,600 |
| 2023/12/15 | 5,359 | 5,375 | 5,220 | 5,254 | -135 | -2.5% | 1,026,300 |
| 2023/12/14 | 5,621 | 5,637 | 5,378 | 5,389 | -173 | -3.1% | 728,300 |
| 2023/12/13 | 5,647 | 5,663 | 5,485 | 5,562 | -98 | -1.7% | 791,400 |
| 2023/12/12 | 5,734 | 5,749 | 5,602 | 5,660 | -61 | -1.1% | 600,700 |
| 2023/12/11 | 5,760 | 5,796 | 5,650 | 5,721 | +11 | +0.2% | 532,400 |
| 2023/12/08 | 5,700 | 5,769 | 5,586 | 5,710 | -127 | -2.2% | 1,360,200 |
| 2023/12/07 | 6,002 | 6,034 | 5,814 | 5,837 | -227 | -3.7% | 661,200 |
| 2023/12/06 | 5,950 | 6,123 | 5,950 | 6,064 | +127 | +2.1% | 613,000 |
| 2023/12/05 | 6,121 | 6,200 | 5,937 | 5,937 | -214 | -3.5% | 466,100 |
| 2023/12/04 | 6,105 | 6,293 | 6,091 | 6,151 | +58 | +1% | 650,700 |
| 2023/12/01 | 6,111 | 6,133 | 6,072 | 6,093 | +24 | +0.4% | 497,800 |
| 2023/11/30 | 6,099 | 6,149 | 6,038 | 6,069 | -5 | -0.1% | 785,300 |
| 2023/11/29 | 6,126 | 6,175 | 6,018 | 6,074 | -351 | -5.5% | 1,693,100 |
| 2023/11/28 | 6,382 | 6,494 | 6,376 | 6,425 | +33 | +0.5% | 399,800 |
| 2023/11/27 | 6,397 | 6,457 | 6,359 | 6,392 | +5 | +0.1% | 552,900 |
| 2023/11/24 | 6,788 | 6,788 | 6,383 | 6,387 | -338 | -5% | 1,130,400 |
| 2023/11/22 | 6,806 | 6,806 | 6,695 | 6,725 | -103 | -1.5% | 390,100 |
| 2023/11/21 | 6,609 | 6,828 | 6,588 | 6,828 | +206 | +3.1% | 396,200 |
| 2023/11/20 | 6,680 | 6,735 | 6,580 | 6,622 | -80 | -1.2% | 347,300 |
| 2023/11/17 | 6,550 | 6,702 | 6,546 | 6,702 | +72 | +1.1% | 343,400 |
| 2023/11/16 | 6,763 | 6,770 | 6,630 | 6,630 | -162 | -2.4% | 576,000 |
| 2023/11/15 | 6,942 | 6,945 | 6,733 | 6,792 | +34 | +0.5% | 785,000 |
| 2023/11/14 | 7,201 | 7,238 | 6,731 | 6,758 | -284 | -4% | 1,013,100 |
| 2023/11/13 | 7,024 | 7,089 | 6,889 | 7,042 | +8 | +0.1% | 618,100 |
| 2023/11/10 | 7,178 | 7,205 | 7,005 | 7,034 | -244 | -3.4% | 654,000 |
| 2023/11/09 | 7,215 | 7,278 | 7,099 | 7,278 | +77 | +1.1% | 634,700 |
| 2023/11/08 | 7,094 | 7,239 | 7,091 | 7,201 | +178 | +2.5% | 710,800 |
| 2023/11/07 | 6,887 | 7,065 | 6,778 | 7,023 | -164 | -2.3% | 1,075,000 |
| 2023/11/06 | 7,037 | 7,412 | 6,901 | 7,187 | +488 | +7.3% | 2,342,700 |
| 2023/11/02 | 6,622 | 6,718 | 6,557 | 6,699 | +177 | +2.7% | 1,103,400 |
| 2023/11/01 | 6,548 | 6,548 | 6,354 | 6,522 | +122 | +1.9% | 550,400 |
| 2023/10/31 | 6,377 | 6,446 | 6,257 | 6,400 | +48 | +0.8% | 456,600 |
| 2023/10/30 | 6,490 | 6,490 | 6,281 | 6,352 | -115 | -1.8% | 394,900 |
| 2023/10/27 | 6,446 | 6,484 | 6,319 | 6,467 | +33 | +0.5% | 269,400 |
301～
350
件表示中 / 3673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 | 610,700円 | +40.5% | +87.2% | 0.85% | 35.63倍 | 17.14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 | 218,200円 | +4.8% | +0.5% | 4.35% | 7.24倍 | 1.07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 | 230,100円 | +8.0% | +8.6% | 4.35% | 6.94倍 | 0.98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 | 375,000円 | +3.4% | +19.7% | 0.69% | 34.58倍 | 6.41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 | 307,500円 | +1.5% | +19.5% | 4.88% | 5.89倍 | 0.68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
