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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 2,873 | 2,944 | 2,817.5 | 2,828.5 | +28 | +1% | 2,841,100 |
| 2024/06/20 | 2,803 | 2,828.5 | 2,782 | 2,800.5 | +19 | +0.7% | 1,018,300 |
| 2024/06/19 | 2,758 | 2,797 | 2,740.5 | 2,781.5 | +33 | +1.2% | 1,146,100 |
| 2024/06/18 | 2,724.5 | 2,755.5 | 2,666 | 2,748.5 | -23 | -0.8% | 1,842,600 |
| 2024/06/17 | 2,751.5 | 2,799.5 | 2,723 | 2,771.5 | -30 | -1.1% | 1,412,900 |
| 2024/06/14 | 2,706.5 | 2,812 | 2,700.5 | 2,801.5 | +74.5 | +2.7% | 1,721,100 |
| 2024/06/13 | 2,709 | 2,806 | 2,682.5 | 2,727 | +34.5 | +1.3% | 2,211,300 |
| 2024/06/12 | 2,665 | 2,714.5 | 2,634.5 | 2,692.5 | +15.5 | +0.6% | 1,214,500 |
| 2024/06/11 | 2,691.5 | 2,699 | 2,630.5 | 2,677 | -4 | -0.1% | 1,080,500 |
| 2024/06/10 | 2,655 | 2,697.5 | 2,642 | 2,681 | +29.5 | +1.1% | 1,133,700 |
| 2024/06/07 | 2,666 | 2,710 | 2,620 | 2,651.5 | +6.5 | +0.2% | 1,946,500 |
| 2024/06/06 | 2,620 | 2,671 | 2,601 | 2,645 | +106 | +4.2% | 2,213,400 |
| 2024/06/05 | 2,503.5 | 2,587 | 2,475 | 2,539 | +33.5 | +1.3% | 2,122,800 |
| 2024/06/04 | 2,424.5 | 2,509.5 | 2,412.5 | 2,505.5 | +83 | +3.4% | 1,449,800 |
| 2024/06/03 | 2,424 | 2,455 | 2,409.5 | 2,422.5 | -1 | ±0% | 1,439,700 |
| 2024/05/31 | 2,365 | 2,427.5 | 2,365 | 2,423.5 | +63.5 | +2.7% | 1,394,700 |
| 2024/05/30 | 2,311 | 2,369 | 2,300.5 | 2,360 | +19 | +0.8% | 1,176,000 |
| 2024/05/29 | 2,429.5 | 2,430 | 2,340 | 2,341 | -49 | -2.1% | 1,639,900 |
| 2024/05/28 | 2,486 | 2,493.5 | 2,387 | 2,390 | -118.5 | -4.7% | 1,991,900 |
| 2024/05/27 | 2,364 | 2,508.5 | 2,359 | 2,508.5 | +156 | +6.6% | 2,124,800 |
| 2024/05/24 | 2,324 | 2,372.5 | 2,321.5 | 2,352.5 | -15 | -0.6% | 1,074,700 |
| 2024/05/23 | 2,388 | 2,427.5 | 2,338 | 2,367.5 | -2.5 | -0.1% | 2,250,800 |
| 2024/05/22 | 2,413 | 2,465 | 2,369 | 2,370 | -41.5 | -1.7% | 2,014,900 |
| 2024/05/21 | 2,486.5 | 2,502.5 | 2,411.5 | 2,411.5 | -91 | -3.6% | 1,618,700 |
| 2024/05/20 | 2,498 | 2,551 | 2,489 | 2,502.5 | -3.5 | -0.1% | 1,318,400 |
| 2024/05/17 | 2,485 | 2,567.5 | 2,432 | 2,506 | -19 | -0.8% | 3,121,800 |
| 2024/05/16 | 2,520 | 2,554 | 2,397 | 2,525 | +25 | +1% | 4,139,700 |
| 2024/05/15 | 2,554 | 2,622.5 | 2,420 | 2,500 | -309.5 | -11% | 7,699,400 |
| 2024/05/14 | 2,797 | 2,853.5 | 2,780.5 | 2,809.5 | +13.5 | +0.5% | 2,268,600 |
| 2024/05/13 | 2,760 | 2,797 | 2,732 | 2,796 | +82.5 | +3% | 1,566,600 |
| 2024/05/10 | 2,688 | 2,746.5 | 2,675.5 | 2,713.5 | +30 | +1.1% | 1,225,800 |
| 2024/05/09 | 2,689 | 2,741 | 2,670 | 2,683.5 | -5.5 | -0.2% | 774,100 |
| 2024/05/08 | 2,701 | 2,704.5 | 2,656 | 2,689 | -49 | -1.8% | 997,300 |
| 2024/05/07 | 2,685 | 2,756.5 | 2,680 | 2,738 | +78.5 | +3% | 930,800 |
| 2024/05/02 | 2,653.5 | 2,684 | 2,633 | 2,659.5 | +26.5 | +1% | 749,400 |
| 2024/05/01 | 2,672 | 2,676 | 2,600 | 2,633 | -36.5 | -1.4% | 1,067,500 |
| 2024/04/30 | 2,731 | 2,737 | 2,627 | 2,669.5 | -30.5 | -1.1% | 1,305,600 |
| 2024/04/26 | 2,610 | 2,700 | 2,575 | 2,700 | +43 | +1.6% | 1,608,700 |
| 2024/04/25 | 2,612.5 | 2,680 | 2,594.5 | 2,657 | +19.5 | +0.7% | 1,583,100 |
| 2024/04/24 | 2,601 | 2,665 | 2,587.5 | 2,637.5 | +52.5 | +2% | 1,157,500 |
| 2024/04/23 | 2,650 | 2,659.5 | 2,574.5 | 2,585 | -54.5 | -2.1% | 1,141,100 |
| 2024/04/22 | 2,634 | 2,650 | 2,575 | 2,639.5 | +11.5 | +0.4% | 1,411,400 |
| 2024/04/19 | 2,680 | 2,696 | 2,578 | 2,628 | -76 | -2.8% | 1,083,800 |
| 2024/04/18 | 2,660 | 2,718.5 | 2,636 | 2,704 | +14.5 | +0.5% | 934,100 |
| 2024/04/17 | 2,699.5 | 2,722.5 | 2,664.5 | 2,689.5 | -6 | -0.2% | 940,700 |
| 2024/04/16 | 2,800 | 2,807.5 | 2,693 | 2,695.5 | -146.5 | -5.2% | 1,947,400 |
| 2024/04/15 | 2,876.5 | 2,904.5 | 2,801 | 2,842 | -72 | -2.5% | 1,223,300 |
| 2024/04/12 | 2,942.5 | 2,952.5 | 2,908 | 2,914 | +1.5 | +0.1% | 732,300 |
| 2024/04/11 | 2,912.5 | 2,959 | 2,892 | 2,912.5 | -29.5 | -1% | 1,153,900 |
| 2024/04/10 | 3,089 | 3,089 | 2,908 | 2,942 | -147 | -4.8% | 2,011,300 |
251～
300
件表示中 / 3732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 | 671,300円 | +11.9% | +13.6% | 0.80% | 37.93倍 | 15.45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 | 371,100円 | +0.1% | +2.1% | 3.77% | 7.88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 | 320,100円 | -0.1% | -1.3% | 3.44% | 9.94倍 | 1.32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 | 450,500円 | +3.4% | +19.7% | 0.58% | 41.55倍 | 7.14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 | 157,600円 | +220.2% | +33.5% | 0.00% | 145.66倍 | 58.51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
