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 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 7,465 | 7,573 | 7,363 | 7,474 | +41 | +0.6% | 628,300 |
| 2024/02/19 | 7,222 | 7,512 | 7,169 | 7,433 | +265 | +3.7% | 1,010,700 |
| 2024/02/16 | 7,268 | 7,427 | 7,130 | 7,168 | -140 | -1.9% | 1,378,100 |
| 2024/02/15 | 7,776 | 7,794 | 7,237 | 7,308 | +482 | +7.1% | 2,825,700 |
| 2024/02/14 | 6,695 | 6,888 | 6,657 | 6,826 | +187 | +2.8% | 1,593,100 |
| 2024/02/13 | 6,435 | 6,655 | 6,416 | 6,639 | +329 | +5.2% | 1,060,000 |
| 2024/02/09 | 6,326 | 6,444 | 6,289 | 6,310 | -22 | -0.3% | 439,400 |
| 2024/02/08 | 6,248 | 6,407 | 6,222 | 6,332 | +63 | +1% | 573,100 |
| 2024/02/07 | 6,306 | 6,344 | 6,188 | 6,269 | -48 | -0.8% | 356,000 |
| 2024/02/06 | 6,361 | 6,403 | 6,307 | 6,317 | -46 | -0.7% | 314,900 |
| 2024/02/05 | 6,412 | 6,427 | 6,257 | 6,363 | -13 | -0.2% | 549,900 |
| 2024/02/02 | 6,250 | 6,412 | 6,232 | 6,376 | +207 | +3.4% | 721,800 |
| 2024/02/01 | 6,150 | 6,196 | 6,107 | 6,169 | -19 | -0.3% | 325,100 |
| 2024/01/31 | 6,238 | 6,243 | 6,090 | 6,188 | -87 | -1.4% | 429,700 |
| 2024/01/30 | 6,189 | 6,328 | 6,149 | 6,275 | +98 | +1.6% | 401,900 |
| 2024/01/29 | 6,105 | 6,198 | 6,105 | 6,177 | +75 | +1.2% | 242,800 |
| 2024/01/26 | 6,112 | 6,189 | 6,079 | 6,102 | -76 | -1.2% | 279,300 |
| 2024/01/25 | 6,135 | 6,254 | 6,108 | 6,178 | +113 | +1.9% | 471,300 |
| 2024/01/24 | 6,149 | 6,160 | 6,008 | 6,065 | -122 | -2% | 522,700 |
| 2024/01/23 | 6,240 | 6,347 | 6,163 | 6,187 | +20 | +0.3% | 401,300 |
| 2024/01/22 | 6,238 | 6,240 | 6,112 | 6,167 | -73 | -1.2% | 424,800 |
| 2024/01/19 | 6,255 | 6,270 | 6,181 | 6,240 | +60 | +1% | 406,400 |
| 2024/01/18 | 6,130 | 6,216 | 6,102 | 6,180 | +34 | +0.6% | 432,100 |
| 2024/01/17 | 6,253 | 6,349 | 6,146 | 6,146 | -78 | -1.3% | 519,000 |
| 2024/01/16 | 6,409 | 6,427 | 6,203 | 6,224 | -193 | -3% | 519,700 |
| 2024/01/15 | 6,270 | 6,418 | 6,260 | 6,417 | +154 | +2.5% | 465,000 |
| 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 |
351～
400
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
