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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 6,266 | 6,566 | 6,257 | 6,544 | -103 | -1.5% | 5,578,400 |
| 2025/04/02 | 6,550 | 6,759 | 6,430 | 6,647 | +47 | +0.7% | 6,329,400 |
| 2025/04/01 | 6,930 | 6,977 | 6,580 | 6,600 | -270 | -3.9% | 5,562,400 |
| 2025/03/31 | 6,901 | 7,038 | 6,827 | 6,870 | -268 | -3.8% | 4,460,500 |
| 2025/03/28 | 7,064 | 7,244 | 7,003 | 7,138 | +95 | +1.3% | 6,426,700 |
| 2025/03/27 | 6,962 | 7,055 | 6,958 | 7,043 | +32 | +0.5% | 3,965,800 |
| 2025/03/26 | 7,050 | 7,103 | 6,939 | 7,011 | +6 | +0.1% | 4,578,000 |
| 2025/03/25 | 7,160 | 7,311 | 6,914 | 7,005 | -5 | -0.1% | 4,485,500 |
| 2025/03/24 | 7,080 | 7,145 | 6,943 | 7,010 | -10 | -0.1% | 4,360,400 |
| 2025/03/21 | 6,882 | 7,268 | 6,805 | 7,020 | +161 | +2.3% | 9,707,800 |
| 2025/03/19 | 6,740 | 6,877 | 6,702 | 6,859 | +107 | +1.6% | 4,973,800 |
| 2025/03/18 | 6,900 | 6,969 | 6,748 | 6,752 | -11 | -0.2% | 5,745,100 |
| 2025/03/17 | 6,663 | 6,848 | 6,598 | 6,763 | +200 | +3% | 6,326,400 |
| 2025/03/14 | 6,350 | 6,576 | 6,280 | 6,563 | +215 | +3.4% | 5,470,100 |
| 2025/03/13 | 6,264 | 6,474 | 6,225 | 6,348 | +155 | +2.5% | 8,096,300 |
| 2025/03/12 | 5,915 | 6,269 | 5,894 | 6,193 | +276 | +4.7% | 9,168,400 |
| 2025/03/11 | 5,612 | 5,925 | 5,509 | 5,917 | -31 | -0.5% | 9,610,000 |
| 2025/03/10 | 6,192 | 6,200 | 5,904 | 5,948 | -338 | -5.4% | 6,530,100 |
| 2025/03/07 | 6,480 | 6,594 | 6,286 | 6,286 | -382 | -5.7% | 5,028,000 |
| 2025/03/06 | 6,497 | 6,687 | 6,433 | 6,668 | +260 | +4.1% | 4,243,300 |
| 2025/03/05 | 6,553 | 6,567 | 6,323 | 6,408 | -145 | -2.2% | 4,620,000 |
| 2025/03/04 | 6,496 | 6,580 | 6,376 | 6,553 | +21 | +0.3% | 4,800,400 |
| 2025/03/03 | 6,426 | 6,573 | 6,367 | 6,532 | +206 | +3.3% | 5,818,000 |
| 2025/02/28 | 6,398 | 6,470 | 6,246 | 6,326 | -79 | -1.2% | 9,551,800 |
| 2025/02/27 | 6,899 | 6,939 | 6,297 | 6,405 | -394 | -5.8% | 13,041,400 |
| 2025/02/26 | 6,892 | 6,929 | 6,656 | 6,799 | -192 | -2.7% | 6,260,900 |
| 2025/02/25 | 6,950 | 7,087 | 6,887 | 6,991 | -56 | -0.8% | 5,252,500 |
| 2025/02/21 | 6,834 | 7,057 | 6,770 | 7,047 | +130 | +1.9% | 7,660,200 |
| 2025/02/20 | 6,850 | 6,980 | 6,780 | 6,917 | +18 | +0.3% | 6,619,500 |
| 2025/02/19 | 7,094 | 7,120 | 6,743 | 6,899 | -281 | -3.9% | 17,615,800 |
| 2025/02/18 | 7,069 | 7,315 | 6,696 | 7,180 | +92 | +1.3% | 25,342,400 |
| 2025/02/17 | 6,988 | 7,088 | 6,900 | 7,088 | +1,000 | +16.4% | 5,834,400 |
| 2025/02/14 | 6,137 | 6,166 | 6,047 | 6,088 | -50 | -0.8% | 3,974,300 |
| 2025/02/13 | 6,037 | 6,155 | 6,008 | 6,138 | +139 | +2.3% | 4,178,800 |
| 2025/02/12 | 5,835 | 6,004 | 5,776 | 5,999 | +155 | +2.7% | 3,311,400 |
| 2025/02/10 | 5,660 | 5,852 | 5,601 | 5,844 | +8 | +0.1% | 3,674,100 |
| 2025/02/07 | 5,930 | 5,930 | 5,821 | 5,836 | -130 | -2.2% | 2,702,100 |
| 2025/02/06 | 5,880 | 5,969 | 5,878 | 5,966 | +133 | +2.3% | 2,950,500 |
| 2025/02/05 | 5,796 | 5,845 | 5,690 | 5,833 | +58 | +1% | 2,728,800 |
| 2025/02/04 | 5,735 | 5,775 | 5,676 | 5,775 | +49 | +0.9% | 2,388,700 |
| 2025/02/03 | 5,736 | 5,780 | 5,645 | 5,726 | -104 | -1.8% | 3,005,500 |
| 2025/01/31 | 5,835 | 5,879 | 5,728 | 5,830 | -50 | -0.9% | 3,014,600 |
| 2025/01/30 | 5,787 | 5,913 | 5,786 | 5,880 | +103 | +1.8% | 3,894,900 |
| 2025/01/29 | 5,740 | 5,793 | 5,675 | 5,777 | +170 | +3% | 3,264,100 |
| 2025/01/28 | 5,511 | 5,628 | 5,445 | 5,607 | +91 | +1.6% | 3,010,800 |
| 2025/01/27 | 5,569 | 5,610 | 5,465 | 5,516 | -38 | -0.7% | 3,118,100 |
| 2025/01/24 | 5,531 | 5,567 | 5,440 | 5,554 | +45 | +0.8% | 3,275,000 |
| 2025/01/23 | 5,420 | 5,635 | 5,379 | 5,509 | +308 | +5.9% | 8,418,900 |
| 2025/01/22 | 5,064 | 5,221 | 4,986 | 5,201 | +198 | +4% | 3,686,900 |
| 2025/01/21 | 5,070 | 5,085 | 4,937 | 5,003 | -40 | -0.8% | 2,426,400 |
1～
50
件表示中 / 3672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 | 654,400円 | +40.5% | +87.2% | 0.79% | 38.18倍 | 18.37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 |
| 丸 紅 | 228,700円 | +4.8% | +0.5% | 4.15% | 7.59倍 | 1.12倍 |
|
芙蓉グループの総合商社大手。穀物、発電で商社首位級。プラントや輸送機、農業化学品に強み |
| 豊通商 | 239,300円 | +8.0% | +8.6% | 4.18% | 7.22倍 | 1.02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 | 359,200円 | +3.4% | +19.7% | 0.72% | 33.12倍 | 6.14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 |
| 双 日 | 318,400円 | +1.5% | +19.5% | 4.71% | 6.10倍 | 0.70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
