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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/26 | 6,433 | 6,538 | 6,386 | 6,434 | -60 | -0.9% | 304,600 |
| 2023/10/25 | 6,515 | 6,608 | 6,447 | 6,494 | +75 | +1.2% | 364,200 |
| 2023/10/24 | 6,358 | 6,438 | 6,163 | 6,419 | +61 | +1% | 462,900 |
| 2023/10/23 | 6,444 | 6,541 | 6,358 | 6,358 | -73 | -1.1% | 330,200 |
| 2023/10/20 | 6,503 | 6,599 | 6,391 | 6,431 | -164 | -2.5% | 508,600 |
| 2023/10/19 | 6,493 | 6,725 | 6,450 | 6,595 | +18 | +0.3% | 676,700 |
| 2023/10/18 | 6,440 | 6,582 | 6,320 | 6,577 | +215 | +3.4% | 773,300 |
| 2023/10/17 | 6,769 | 6,828 | 6,341 | 6,362 | -406 | -6% | 1,388,900 |
| 2023/10/16 | 7,084 | 7,097 | 6,756 | 6,768 | -466 | -6.4% | 708,200 |
| 2023/10/13 | 7,263 | 7,344 | 7,210 | 7,234 | -176 | -2.4% | 554,500 |
351～
400
件表示中 / 3713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 | 674,400円 | +11.9% | +13.6% | 0.80% | 38.10倍 | 14.95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 | 365,300円 | +0.1% | +2.1% | 3.83% | 7.75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 | 305,100円 | -0.1% | -1.3% | 3.61% | 9.47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 | 450,000円 | +3.4% | +19.7% | 0.58% | 41.49倍 | 7.70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 | 349,800円 | +3.6% | +3.5% | 4.72% | 6.38倍 | 0.76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
