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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 6,030 | 6,120 | 5,940 | 5,970 | -60 | -1% | 664,000 |
| 2023/04/03 | 5,980 | 6,120 | 5,960 | 6,030 | +100 | +1.7% | 599,300 |
| 2023/03/31 | 6,000 | 6,000 | 5,870 | 5,930 | ±0 | ±0% | 632,400 |
| 2023/03/30 | 5,810 | 5,930 | 5,780 | 5,930 | +120 | +2.1% | 688,300 |
| 2023/03/29 | 5,690 | 5,820 | 5,640 | 5,810 | +220 | +3.9% | 997,900 |
| 2023/03/28 | 5,640 | 5,670 | 5,540 | 5,590 | -60 | -1.1% | 749,200 |
| 2023/03/27 | 5,660 | 5,740 | 5,610 | 5,650 | +20 | +0.4% | 773,500 |
| 2023/03/24 | 5,820 | 5,840 | 5,570 | 5,630 | -20 | -0.4% | 1,599,500 |
| 2023/03/23 | 5,470 | 5,680 | 5,450 | 5,650 | +160 | +2.9% | 1,196,100 |
| 2023/03/22 | 5,210 | 5,490 | 5,080 | 5,490 | +270 | +5.2% | 1,712,800 |
| 2023/03/20 | 4,955 | 5,390 | 4,950 | 5,220 | +335 | +6.9% | 3,307,100 |
| 2023/03/17 | 4,845 | 4,885 | 4,825 | 4,885 | +700 | +16.7% | 937,800 |
| 2023/03/16 | 4,080 | 4,215 | 4,065 | 4,185 | -5 | -0.1% | 716,500 |
| 2023/03/15 | 4,175 | 4,195 | 4,105 | 4,190 | +85 | +2.1% | 457,700 |
| 2023/03/14 | 4,185 | 4,200 | 4,085 | 4,105 | -170 | -4% | 554,800 |
| 2023/03/13 | 4,335 | 4,360 | 4,235 | 4,275 | -65 | -1.5% | 495,600 |
| 2023/03/10 | 4,430 | 4,430 | 4,330 | 4,340 | -130 | -2.9% | 583,200 |
| 2023/03/09 | 4,505 | 4,550 | 4,445 | 4,470 | +25 | +0.6% | 497,800 |
| 2023/03/08 | 4,360 | 4,460 | 4,340 | 4,445 | +120 | +2.8% | 426,600 |
| 2023/03/07 | 4,240 | 4,350 | 4,240 | 4,325 | +75 | +1.8% | 470,600 |
| 2023/03/06 | 4,175 | 4,265 | 4,135 | 4,250 | +140 | +3.4% | 551,300 |
| 2023/03/03 | 4,100 | 4,130 | 4,040 | 4,110 | +5 | +0.1% | 514,100 |
| 2023/03/02 | 4,125 | 4,160 | 4,065 | 4,105 | +15 | +0.4% | 334,500 |
| 2023/03/01 | 4,105 | 4,135 | 4,060 | 4,090 | -35 | -0.8% | 268,600 |
| 2023/02/28 | 4,125 | 4,185 | 4,105 | 4,125 | +35 | +0.9% | 379,600 |
| 2023/02/27 | 4,030 | 4,090 | 4,015 | 4,090 | +35 | +0.9% | 259,200 |
| 2023/02/24 | 4,070 | 4,075 | 3,990 | 4,055 | -15 | -0.4% | 444,400 |
| 2023/02/22 | 4,120 | 4,120 | 4,005 | 4,070 | -45 | -1.1% | 571,200 |
| 2023/02/21 | 4,150 | 4,245 | 4,105 | 4,115 | +35 | +0.9% | 737,500 |
| 2023/02/20 | 4,025 | 4,095 | 3,985 | 4,080 | +75 | +1.9% | 458,500 |
| 2023/02/17 | 4,010 | 4,110 | 3,960 | 4,005 | +10 | +0.3% | 865,200 |
| 2023/02/16 | 3,840 | 4,015 | 3,820 | 3,995 | +140 | +3.6% | 1,052,900 |
| 2023/02/15 | 4,000 | 4,020 | 3,840 | 3,855 | -210 | -5.2% | 1,172,000 |
| 2023/02/14 | 3,980 | 4,075 | 3,900 | 4,065 | -195 | -4.6% | 1,912,900 |
| 2023/02/13 | 4,350 | 4,370 | 4,115 | 4,260 | -45 | -1% | 1,239,800 |
| 2023/02/10 | 4,845 | 4,845 | 4,270 | 4,305 | -650 | -13.1% | 1,887,200 |
| 2023/02/09 | 4,875 | 4,965 | 4,865 | 4,955 | +60 | +1.2% | 174,700 |
| 2023/02/08 | 4,935 | 4,960 | 4,805 | 4,895 | -40 | -0.8% | 300,900 |
| 2023/02/07 | 4,955 | 5,030 | 4,935 | 4,935 | +35 | +0.7% | 262,300 |
| 2023/02/06 | 4,945 | 4,990 | 4,885 | 4,900 | +15 | +0.3% | 211,900 |
| 2023/02/03 | 4,905 | 4,910 | 4,820 | 4,885 | +25 | +0.5% | 229,900 |
| 2023/02/02 | 4,925 | 4,995 | 4,835 | 4,860 | -65 | -1.3% | 250,600 |
| 2023/02/01 | 5,000 | 5,070 | 4,915 | 4,925 | -15 | -0.3% | 417,000 |
| 2023/01/31 | 4,820 | 4,950 | 4,815 | 4,940 | +190 | +4% | 610,300 |
| 2023/01/30 | 4,760 | 4,855 | 4,710 | 4,750 | -30 | -0.6% | 302,500 |
| 2023/01/27 | 4,700 | 4,820 | 4,675 | 4,780 | +105 | +2.2% | 320,500 |
| 2023/01/26 | 4,705 | 4,735 | 4,655 | 4,675 | ±0 | ±0% | 179,200 |
| 2023/01/25 | 4,565 | 4,720 | 4,540 | 4,675 | +110 | +2.4% | 283,800 |
| 2023/01/24 | 4,580 | 4,585 | 4,510 | 4,565 | +30 | +0.7% | 188,500 |
| 2023/01/23 | 4,575 | 4,575 | 4,505 | 4,535 | +25 | +0.6% | 186,600 |
551～
600
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
