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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 3,027 | 3,118 | 3,020 | 3,089 | +62 | +2% | 917,800 |
| 2024/04/08 | 3,010 | 3,044 | 2,992.5 | 3,027 | +29 | +1% | 780,700 |
| 2024/04/05 | 2,970 | 3,020 | 2,945 | 2,998 | -6 | -0.2% | 898,000 |
| 2024/04/04 | 3,000 | 3,013 | 2,973 | 3,004 | +34.5 | +1.2% | 841,100 |
| 2024/04/03 | 2,970.5 | 3,005 | 2,960 | 2,969.5 | -46.5 | -1.5% | 1,117,300 |
| 2024/04/02 | 3,005 | 3,057 | 2,992 | 3,016 | -34 | -1.1% | 1,133,000 |
| 2024/04/01 | 3,066 | 3,080 | 3,005 | 3,050 | ±0 | ±0% | 1,408,900 |
| 2024/03/29 | 2,945 | 3,050 | 2,920 | 3,050 | +150 | +5.2% | 1,668,400 |
| 2024/03/28 | 3,030 | 3,075 | 2,900 | 2,900 | -6,167 | -68% | 3,069,000 |
| 2024/03/27 | 9,240 | 9,411 | 9,021 | 9,067 | -34 | -0.4% | 771,300 |
| 2024/03/26 | 9,099 | 9,226 | 9,025 | 9,101 | +21 | +0.2% | 439,600 |
| 2024/03/25 | 9,130 | 9,230 | 9,045 | 9,080 | +8 | +0.1% | 616,200 |
| 2024/03/22 | 8,802 | 9,072 | 8,800 | 9,072 | +281 | +3.2% | 642,900 |
| 2024/03/21 | 8,581 | 8,818 | 8,500 | 8,791 | +360 | +4.3% | 761,600 |
| 2024/03/19 | 8,636 | 8,636 | 8,407 | 8,431 | -175 | -2% | 505,700 |
| 2024/03/18 | 8,725 | 8,725 | 8,544 | 8,606 | -111 | -1.3% | 629,200 |
| 2024/03/15 | 8,750 | 8,855 | 8,647 | 8,717 | +30 | +0.3% | 961,000 |
| 2024/03/14 | 8,537 | 8,721 | 8,490 | 8,687 | +176 | +2.1% | 559,600 |
| 2024/03/13 | 8,466 | 8,588 | 8,410 | 8,511 | +11 | +0.1% | 581,600 |
| 2024/03/12 | 8,292 | 8,500 | 8,188 | 8,500 | +106 | +1.3% | 473,500 |
| 2024/03/11 | 8,411 | 8,459 | 8,337 | 8,394 | -88 | -1% | 437,900 |
| 2024/03/08 | 8,437 | 8,581 | 8,411 | 8,482 | -105 | -1.2% | 474,300 |
| 2024/03/07 | 8,640 | 8,676 | 8,420 | 8,587 | -57 | -0.7% | 732,800 |
| 2024/03/06 | 8,680 | 8,796 | 8,619 | 8,644 | -79 | -0.9% | 705,500 |
| 2024/03/05 | 8,789 | 8,871 | 8,626 | 8,723 | -32 | -0.4% | 683,000 |
| 2024/03/04 | 8,750 | 8,875 | 8,686 | 8,755 | +112 | +1.3% | 651,000 |
| 2024/03/01 | 8,283 | 8,677 | 8,237 | 8,643 | +254 | +3% | 784,000 |
| 2024/02/29 | 8,363 | 8,410 | 8,231 | 8,389 | -33 | -0.4% | 805,600 |
| 2024/02/28 | 8,389 | 8,558 | 8,265 | 8,422 | +102 | +1.2% | 904,000 |
| 2024/02/27 | 8,250 | 8,332 | 8,136 | 8,320 | +87 | +1.1% | 709,100 |
| 2024/02/26 | 8,050 | 8,277 | 8,010 | 8,233 | +233 | +2.9% | 843,400 |
| 2024/02/22 | 7,926 | 8,099 | 7,870 | 8,000 | +115 | +1.5% | 1,073,900 |
| 2024/02/21 | 7,624 | 7,902 | 7,580 | 7,885 | +411 | +5.5% | 1,445,400 |
| 2024/02/20 | 7,465 | 7,573 | 7,363 | 7,474 | +41 | +0.6% | 628,300 |
| 2024/02/19 | 7,222 | 7,512 | 7,169 | 7,433 | +265 | +3.7% | 1,010,700 |
| 2024/02/16 | 7,268 | 7,427 | 7,130 | 7,168 | -140 | -1.9% | 1,378,100 |
| 2024/02/15 | 7,776 | 7,794 | 7,237 | 7,308 | +482 | +7.1% | 2,825,700 |
| 2024/02/14 | 6,695 | 6,888 | 6,657 | 6,826 | +187 | +2.8% | 1,593,100 |
| 2024/02/13 | 6,435 | 6,655 | 6,416 | 6,639 | +329 | +5.2% | 1,060,000 |
| 2024/02/09 | 6,326 | 6,444 | 6,289 | 6,310 | -22 | -0.3% | 439,400 |
| 2024/02/08 | 6,248 | 6,407 | 6,222 | 6,332 | +63 | +1% | 573,100 |
| 2024/02/07 | 6,306 | 6,344 | 6,188 | 6,269 | -48 | -0.8% | 356,000 |
| 2024/02/06 | 6,361 | 6,403 | 6,307 | 6,317 | -46 | -0.7% | 314,900 |
| 2024/02/05 | 6,412 | 6,427 | 6,257 | 6,363 | -13 | -0.2% | 549,900 |
| 2024/02/02 | 6,250 | 6,412 | 6,232 | 6,376 | +207 | +3.4% | 721,800 |
| 2024/02/01 | 6,150 | 6,196 | 6,107 | 6,169 | -19 | -0.3% | 325,100 |
| 2024/01/31 | 6,238 | 6,243 | 6,090 | 6,188 | -87 | -1.4% | 429,700 |
| 2024/01/30 | 6,189 | 6,328 | 6,149 | 6,275 | +98 | +1.6% | 401,900 |
| 2024/01/29 | 6,105 | 6,198 | 6,105 | 6,177 | +75 | +1.2% | 242,800 |
| 2024/01/26 | 6,112 | 6,189 | 6,079 | 6,102 | -76 | -1.2% | 279,300 |
301～
350
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
