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 |
|---|---|---|---|---|---|---|---|
| 2023/07/03 | 6,225 | 6,245 | 6,009 | 6,034 | -133 | -2.2% | 619,300 |
| 2023/06/30 | 6,160 | 6,200 | 6,112 | 6,167 | +27 | +0.4% | 357,300 |
| 2023/06/29 | 6,181 | 6,326 | 6,123 | 6,140 | -75 | -1.2% | 857,000 |
| 2023/06/28 | 5,800 | 6,215 | 5,760 | 6,215 | +511 | +9% | 1,395,900 |
| 2023/06/27 | 5,555 | 5,729 | 5,533 | 5,704 | +138 | +2.5% | 557,100 |
| 2023/06/26 | 5,795 | 5,795 | 5,556 | 5,566 | -260 | -4.5% | 637,700 |
| 2023/06/23 | 6,058 | 6,058 | 5,778 | 5,826 | -198 | -3.3% | 524,800 |
| 2023/06/22 | 5,827 | 6,059 | 5,818 | 6,024 | +217 | +3.7% | 866,700 |
| 2023/06/21 | 5,827 | 5,864 | 5,781 | 5,807 | -8 | -0.1% | 256,100 |
| 2023/06/20 | 5,804 | 5,831 | 5,762 | 5,815 | -49 | -0.8% | 288,700 |
| 2023/06/19 | 5,873 | 5,920 | 5,781 | 5,864 | -49 | -0.8% | 364,100 |
| 2023/06/16 | 5,853 | 5,920 | 5,798 | 5,913 | +77 | +1.3% | 377,500 |
| 2023/06/15 | 5,906 | 5,944 | 5,830 | 5,836 | -69 | -1.2% | 335,600 |
| 2023/06/14 | 5,825 | 5,908 | 5,750 | 5,905 | +138 | +2.4% | 403,100 |
| 2023/06/13 | 5,727 | 5,780 | 5,676 | 5,767 | +40 | +0.7% | 378,500 |
| 2023/06/12 | 5,711 | 5,735 | 5,628 | 5,727 | +70 | +1.2% | 428,600 |
| 2023/06/09 | 5,686 | 5,690 | 5,569 | 5,657 | -27 | -0.5% | 575,800 |
| 2023/06/08 | 5,782 | 5,829 | 5,654 | 5,684 | -155 | -2.7% | 445,600 |
| 2023/06/07 | 5,980 | 5,990 | 5,828 | 5,839 | -129 | -2.2% | 396,600 |
| 2023/06/06 | 5,972 | 5,992 | 5,881 | 5,968 | -4 | -0.1% | 270,900 |
| 2023/06/05 | 6,020 | 6,035 | 5,900 | 5,972 | +12 | +0.2% | 585,000 |
| 2023/06/02 | 5,850 | 5,990 | 5,780 | 5,960 | +110 | +1.9% | 496,400 |
| 2023/06/01 | 5,750 | 5,880 | 5,710 | 5,850 | +270 | +4.8% | 614,700 |
| 2023/05/31 | 5,570 | 5,640 | 5,520 | 5,580 | -60 | -1.1% | 548,200 |
| 2023/05/30 | 5,670 | 5,680 | 5,520 | 5,640 | -70 | -1.2% | 537,900 |
| 2023/05/29 | 5,810 | 5,810 | 5,660 | 5,710 | -60 | -1% | 425,400 |
| 2023/05/26 | 5,700 | 5,800 | 5,660 | 5,770 | +20 | +0.3% | 400,500 |
| 2023/05/25 | 5,840 | 5,880 | 5,720 | 5,750 | -110 | -1.9% | 461,300 |
| 2023/05/24 | 6,050 | 6,050 | 5,840 | 5,860 | -220 | -3.6% | 619,900 |
| 2023/05/23 | 6,160 | 6,230 | 6,040 | 6,080 | -40 | -0.7% | 369,700 |
| 2023/05/22 | 6,240 | 6,240 | 6,060 | 6,120 | -80 | -1.3% | 395,800 |
| 2023/05/19 | 6,360 | 6,390 | 6,160 | 6,200 | -170 | -2.7% | 433,300 |
| 2023/05/18 | 6,410 | 6,490 | 6,320 | 6,370 | +30 | +0.5% | 474,400 |
| 2023/05/17 | 6,270 | 6,440 | 6,270 | 6,340 | +100 | +1.6% | 583,500 |
| 2023/05/16 | 6,020 | 6,240 | 5,980 | 6,240 | +310 | +5.2% | 826,600 |
| 2023/05/15 | 5,900 | 5,940 | 5,580 | 5,930 | -210 | -3.4% | 1,602,300 |
| 2023/05/12 | 6,100 | 6,150 | 6,030 | 6,140 | +60 | +1% | 616,100 |
| 2023/05/11 | 6,050 | 6,110 | 6,010 | 6,080 | -20 | -0.3% | 485,000 |
| 2023/05/10 | 6,120 | 6,140 | 6,070 | 6,100 | +30 | +0.5% | 498,300 |
| 2023/05/09 | 6,110 | 6,140 | 6,070 | 6,070 | -30 | -0.5% | 447,300 |
| 2023/05/08 | 6,220 | 6,260 | 6,080 | 6,100 | -120 | -1.9% | 716,700 |
| 2023/05/02 | 6,240 | 6,300 | 6,190 | 6,220 | -20 | -0.3% | 490,000 |
| 2023/05/01 | 6,290 | 6,370 | 6,180 | 6,240 | -40 | -0.6% | 547,500 |
| 2023/04/28 | 6,450 | 6,480 | 6,160 | 6,280 | -100 | -1.6% | 745,200 |
| 2023/04/27 | 6,300 | 6,420 | 6,260 | 6,380 | +70 | +1.1% | 461,600 |
| 2023/04/26 | 6,240 | 6,380 | 6,190 | 6,310 | +80 | +1.3% | 518,300 |
| 2023/04/25 | 6,300 | 6,360 | 6,200 | 6,230 | -50 | -0.8% | 301,300 |
| 2023/04/24 | 6,290 | 6,310 | 6,250 | 6,280 | +50 | +0.8% | 172,500 |
| 2023/04/21 | 6,200 | 6,270 | 6,180 | 6,230 | ±0 | ±0% | 274,400 |
| 2023/04/20 | 6,230 | 6,300 | 6,220 | 6,230 | -70 | -1.1% | 227,300 |
351～
400
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 | 508,400円 | +30.6% | +47.9% | 0.79% | 38.61倍 | 14.27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 | 228,100円 | +0.7% | +0.5% | 3.95% | 7.89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 | 259,500円 | +8.0% | +8.6% | 3.85% | 7.82倍 | 1.10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 | 366,200円 | +7.9% | +10.1% | 0.63% | 37.63倍 | 6.75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 | 251,300円 | +9.1% | +25.0% | 1.61% | 18.59倍 | 2.07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
