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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 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 |
| 2023/04/19 | 6,260 | 6,370 | 6,260 | 6,300 | +70 | +1.1% | 408,000 |
| 2023/04/18 | 6,100 | 6,250 | 6,020 | 6,230 | +160 | +2.6% | 443,300 |
| 2023/04/17 | 6,250 | 6,270 | 6,040 | 6,070 | -220 | -3.5% | 610,600 |
| 2023/04/14 | 6,400 | 6,470 | 6,250 | 6,290 | -40 | -0.6% | 677,400 |
| 2023/04/13 | 6,140 | 6,360 | 6,130 | 6,330 | +190 | +3.1% | 775,300 |
| 2023/04/12 | 6,100 | 6,140 | 6,070 | 6,140 | +70 | +1.2% | 314,100 |
| 2023/04/11 | 6,110 | 6,150 | 6,040 | 6,070 | -30 | -0.5% | 490,700 |
| 2023/04/10 | 6,000 | 6,120 | 5,990 | 6,100 | +140 | +2.3% | 507,400 |
| 2023/04/07 | 5,920 | 6,010 | 5,910 | 5,960 | -40 | -0.7% | 398,000 |
| 2023/04/06 | 5,860 | 6,020 | 5,820 | 6,000 | +120 | +2% | 613,600 |
| 2023/04/05 | 5,940 | 6,010 | 5,870 | 5,880 | -90 | -1.5% | 430,500 |
501～
550
件表示中 / 3733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 | 657,900円 | +11.9% | +13.6% | 0.82% | 37.17倍 | 14.59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 | 373,100円 | +0.1% | +2.1% | 3.75% | 7.92倍 | 0.97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 | 321,100円 | -0.1% | -1.3% | 3.43% | 9.97倍 | 1.29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 | 460,700円 | +3.4% | +19.7% | 0.56% | 42.49倍 | 7.34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 |
| メタプラネット | 156,000円 | +220.2% | +33.5% | 0.00% | 144.18倍 | 55.32倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
市場注目の銘柄
チャート関連のコラム
