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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 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 |
| 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 |
101～
150
件表示中 / 3454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 | 255,700円 | +34.1% | +106.9% | 0.85% | 34.70倍 | 8.94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 |
| 神戸物産 | 345,800円 | +7.9% | +10.1% | 0.67% | 35.51倍 | 6.84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 | 270,200円 | +6.9% | +14.9% | 1.36% | 22.13倍 | 2.21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２５％ |
| キヤノンＭＪ | 448,100円 | +5.8% | +2.6% | 2.68% | 15.50倍 | 1.34倍 |
|
キヤノン製の複合機、カメラなど国内販売。ＳＩやデータセンター兼営でＩＴサービスに重点 |
| メディパル | 228,000円 | +4.5% | +0.1% | 2.63% | 13.61倍 | 0.82倍 |
|
傘下に医薬品卸２位のメディセオ、日用品雑貨卸最大手のＰＡＬＴＡＣ。大型物流センター展開 |
市場注目の銘柄
チャート関連のコラム
