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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 6,043 | 6,111 | 5,861 | 5,911 | -160 | -2.6% | 13,094,900 |
| 2025/07/24 | 6,166 | 6,181 | 6,066 | 6,071 | -69 | -1.1% | 9,967,300 |
| 2025/07/23 | 6,172 | 6,185 | 6,003 | 6,140 | +51 | +0.8% | 10,991,000 |
| 2025/07/22 | 6,155 | 6,259 | 6,041 | 6,089 | -43 | -0.7% | 10,024,200 |
| 2025/07/18 | 6,248 | 6,300 | 6,117 | 6,132 | -117 | -1.9% | 7,874,800 |
| 2025/07/17 | 6,237 | 6,391 | 6,212 | 6,249 | +82 | +1.3% | 12,867,000 |
| 2025/07/16 | 6,314 | 6,319 | 6,133 | 6,167 | -187 | -2.9% | 12,993,000 |
| 2025/07/15 | 6,419 | 6,509 | 6,338 | 6,354 | -46 | -0.7% | 11,126,800 |
| 2025/07/14 | 6,605 | 6,621 | 6,361 | 6,400 | -299 | -4.5% | 16,358,700 |
| 2025/07/11 | 6,698 | 6,819 | 6,662 | 6,699 | -47 | -0.7% | 16,286,000 |
| 2025/07/10 | 6,660 | 6,770 | 6,645 | 6,746 | +23 | +0.3% | 14,291,300 |
| 2025/07/09 | 6,560 | 6,724 | 6,502 | 6,723 | +162 | +2.5% | 24,302,800 |
| 2025/07/08 | 6,370 | 6,585 | 6,268 | 6,561 | +251 | +4% | 17,813,600 |
| 2025/07/07 | 6,309 | 6,370 | 6,236 | 6,310 | -73 | -1.1% | 9,859,800 |
| 2025/07/04 | 6,466 | 6,535 | 6,351 | 6,383 | -39 | -0.6% | 13,641,600 |
| 2025/07/03 | 6,559 | 6,619 | 6,407 | 6,422 | -157 | -2.4% | 12,755,600 |
| 2025/07/02 | 6,555 | 6,668 | 6,522 | 6,579 | -134 | -2% | 13,851,000 |
| 2025/07/01 | 6,941 | 6,949 | 6,702 | 6,713 | -255 | -3.7% | 19,848,900 |
| 2025/06/30 | 7,250 | 7,293 | 6,928 | 6,968 | -231 | -3.2% | 16,742,400 |
| 2025/06/27 | 7,053 | 7,222 | 6,993 | 7,199 | +225 | +3.2% | 18,948,400 |
| 2025/06/26 | 6,800 | 7,033 | 6,772 | 6,974 | +169 | +2.5% | 19,871,500 |
| 2025/06/25 | 6,815 | 6,840 | 6,728 | 6,805 | +23 | +0.3% | 15,624,300 |
| 2025/06/24 | 6,892 | 6,953 | 6,755 | 6,782 | -86 | -1.3% | 25,546,100 |
| 2025/06/23 | 6,854 | 6,935 | 6,711 | 6,868 | -42 | -0.6% | 18,385,400 |
| 2025/06/20 | 7,065 | 7,108 | 6,761 | 6,910 | -99 | -1.4% | 33,339,100 |
| 2025/06/19 | 6,924 | 7,242 | 6,852 | 7,009 | +127 | +1.8% | 35,085,000 |
| 2025/06/18 | 6,775 | 6,933 | 6,743 | 6,882 | +82 | +1.2% | 22,437,600 |
| 2025/06/17 | 6,821 | 6,955 | 6,710 | 6,800 | +35 | +0.5% | 21,031,900 |
| 2025/06/16 | 6,696 | 6,765 | 6,576 | 6,765 | +99 | +1.5% | 15,083,600 |
| 2025/06/13 | 6,683 | 6,712 | 6,440 | 6,666 | -17 | -0.3% | 20,539,800 |
| 2025/06/12 | 6,872 | 6,888 | 6,667 | 6,683 | -92 | -1.4% | 16,308,600 |
| 2025/06/11 | 6,851 | 6,888 | 6,716 | 6,775 | -37 | -0.5% | 18,945,600 |
| 2025/06/10 | 6,700 | 6,932 | 6,700 | 6,812 | +120 | +1.8% | 20,264,100 |
| 2025/06/09 | 6,500 | 6,734 | 6,459 | 6,692 | +225 | +3.5% | 20,309,800 |
| 2025/06/06 | 6,701 | 6,714 | 6,437 | 6,467 | -134 | -2% | 21,546,900 |
| 2025/06/05 | 6,775 | 6,780 | 6,415 | 6,601 | -143 | -2.1% | 25,528,300 |
| 2025/06/04 | 6,599 | 6,793 | 6,512 | 6,744 | +272 | +4.2% | 23,418,900 |
| 2025/06/03 | 6,523 | 6,649 | 6,308 | 6,472 | -83 | -1.3% | 21,816,000 |
| 2025/06/02 | 6,242 | 6,672 | 6,170 | 6,555 | +213 | +3.4% | 32,215,200 |
| 2025/05/30 | 6,427 | 6,519 | 6,301 | 6,342 | -48 | -0.8% | 30,066,400 |
| 2025/05/29 | 6,520 | 6,525 | 6,356 | 6,390 | +29 | +0.5% | 17,831,400 |
| 2025/05/28 | 6,855 | 6,955 | 6,361 | 6,361 | -380 | -5.6% | 20,166,100 |
| 2025/05/27 | 6,395 | 6,772 | 6,381 | 6,741 | +372 | +5.8% | 16,316,400 |
| 2025/05/26 | 6,346 | 6,410 | 6,257 | 6,369 | +4 | +0.1% | 9,736,500 |
| 2025/05/23 | 6,500 | 6,635 | 6,342 | 6,365 | -121 | -1.9% | 13,872,700 |
| 2025/05/22 | 6,579 | 6,714 | 6,440 | 6,486 | -66 | -1% | 18,888,000 |
| 2025/05/21 | 6,754 | 6,819 | 6,517 | 6,552 | -102 | -1.5% | 19,390,700 |
| 2025/05/20 | 6,238 | 6,710 | 6,184 | 6,654 | +570 | +9.4% | 26,075,600 |
| 2025/05/19 | 6,361 | 6,414 | 6,047 | 6,084 | -177 | -2.8% | 17,629,600 |
| 2025/05/16 | 5,907 | 6,280 | 5,812 | 6,261 | +433 | +7.4% | 23,759,300 |
1～
50
件表示中 / 3749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 | 591,100円 | +11.9% | +13.6% | 0.91% | 33.40倍 | 13.10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 | 388,500円 | +0.1% | +2.1% | 3.60% | 8.25倍 | 1.01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 | 348,000円 | -0.1% | -1.3% | 3.16% | 10.81倍 | 1.40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 | 409,600円 | +3.4% | +19.7% | 0.63% | 37.78倍 | 6.53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 |
| 双 日 | 373,700円 | +3.6% | +3.5% | 4.42% | 6.79倍 | 0.81倍 |
|
総合商社。０３年に日商岩井とニチメンが統合。自動車、航空、肥料に強み。持分で鉄鋼、ＬＮＧ |
市場注目の銘柄
チャート関連のコラム
