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 |
|---|---|---|---|---|---|---|---|
| 2023/12/05 | 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 |
| 2023/10/12 | 7,116 | 7,410 | 7,037 | 7,410 | +449 | +6.5% | 1,016,000 |
| 2023/10/11 | 7,003 | 7,118 | 6,926 | 6,961 | -15 | -0.2% | 399,100 |
| 2023/10/10 | 6,949 | 6,984 | 6,853 | 6,976 | +103 | +1.5% | 276,800 |
| 2023/10/06 | 6,908 | 6,992 | 6,861 | 6,873 | -35 | -0.5% | 285,100 |
| 2023/10/05 | 6,805 | 6,919 | 6,690 | 6,908 | +157 | +2.3% | 344,600 |
| 2023/10/04 | 6,689 | 6,836 | 6,670 | 6,751 | -138 | -2% | 475,000 |
| 2023/10/03 | 7,067 | 7,067 | 6,880 | 6,889 | -119 | -1.7% | 334,100 |
| 2023/10/02 | 7,176 | 7,226 | 6,990 | 7,008 | -92 | -1.3% | 408,700 |
| 2023/09/29 | 7,000 | 7,169 | 6,980 | 7,100 | +129 | +1.9% | 510,800 |
| 2023/09/28 | 7,090 | 7,091 | 6,898 | 6,971 | -103 | -1.5% | 431,700 |
| 2023/09/27 | 6,990 | 7,082 | 6,934 | 7,074 | +32 | +0.5% | 609,700 |
| 2023/09/26 | 7,120 | 7,120 | 6,979 | 7,042 | -81 | -1.1% | 436,600 |
| 2023/09/25 | 6,921 | 7,138 | 6,878 | 7,123 | +194 | +2.8% | 660,200 |
| 2023/09/22 | 6,840 | 7,008 | 6,801 | 6,929 | +29 | +0.4% | 483,400 |
401～
450
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
