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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 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 |
| 2025/05/15 | 5,782 | 6,009 | 5,626 | 5,828 | +14 | +0.2% | 18,885,800 |
| 2025/05/14 | 5,700 | 6,090 | 5,655 | 5,814 | -80 | -1.4% | 18,950,800 |
| 2025/05/13 | 5,810 | 5,910 | 5,724 | 5,894 | +144 | +2.5% | 8,331,700 |
| 2025/05/12 | 5,799 | 5,893 | 5,694 | 5,750 | +21 | +0.4% | 7,132,100 |
| 2025/05/09 | 5,650 | 5,756 | 5,483 | 5,729 | +240 | +4.4% | 6,811,900 |
| 2025/05/08 | 5,500 | 5,557 | 5,414 | 5,489 | -16 | -0.3% | 6,454,500 |
| 2025/05/07 | 5,477 | 5,536 | 5,331 | 5,505 | -172 | -3% | 8,920,000 |
| 2025/05/02 | 5,529 | 5,699 | 5,389 | 5,677 | +150 | +2.7% | 13,027,800 |
| 2025/05/01 | 5,700 | 5,746 | 5,426 | 5,527 | -157 | -2.8% | 10,177,600 |
| 2025/04/30 | 5,801 | 5,810 | 5,524 | 5,684 | -133 | -2.3% | 8,342,500 |
| 2025/04/28 | 5,895 | 5,914 | 5,790 | 5,817 | -54 | -0.9% | 4,587,700 |
| 2025/04/25 | 5,896 | 5,969 | 5,837 | 5,871 | -25 | -0.4% | 5,223,500 |
| 2025/04/24 | 5,920 | 5,989 | 5,809 | 5,896 | +21 | +0.4% | 7,623,600 |
| 2025/04/23 | 6,305 | 6,392 | 5,860 | 5,875 | -296 | -4.8% | 16,621,000 |
| 2025/04/22 | 5,833 | 6,200 | 5,802 | 6,171 | +386 | +6.7% | 13,255,100 |
| 2025/04/21 | 5,848 | 5,873 | 5,726 | 5,785 | -89 | -1.5% | 3,408,400 |
| 2025/04/18 | 5,865 | 5,884 | 5,766 | 5,874 | -31 | -0.5% | 4,377,500 |
| 2025/04/17 | 5,815 | 5,942 | 5,703 | 5,905 | +49 | +0.8% | 5,770,900 |
| 2025/04/16 | 6,210 | 6,216 | 5,819 | 5,856 | -307 | -5% | 5,574,500 |
| 2025/04/15 | 6,102 | 6,179 | 6,001 | 6,163 | +88 | +1.4% | 4,860,100 |
| 2025/04/14 | 6,250 | 6,393 | 6,075 | 6,075 | -98 | -1.6% | 4,620,200 |
| 2025/04/11 | 6,070 | 6,196 | 5,870 | 6,173 | -97 | -1.5% | 6,327,500 |
| 2025/04/10 | 6,484 | 6,484 | 6,231 | 6,270 | +586 | +10.3% | 6,585,400 |
| 2025/04/09 | 5,800 | 5,858 | 5,543 | 5,684 | -297 | -5% | 7,363,300 |
| 2025/04/08 | 5,966 | 6,317 | 5,872 | 5,981 | +615 | +11.5% | 11,164,700 |
| 2025/04/07 | 5,497 | 5,731 | 5,328 | 5,366 | -741 | -12.1% | 8,128,200 |
| 2025/04/04 | 6,444 | 6,497 | 5,963 | 6,107 | -437 | -6.7% | 8,588,400 |
| 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 |
1～
50
件表示中 / 3710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 | 634,200円 | +11.9% | +13.6% | 0.85% | 35.83倍 | 14.06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 | 370,200円 | +0.1% | +2.1% | 3.78% | 7.86倍 | 0.96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 | 307,000円 | -0.1% | -1.3% | 3.58% | 9.53倍 | 1.23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 | 455,000円 | +3.4% | +19.7% | 0.57% | 41.95倍 | 7.78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 | 356,800円 | +3.6% | +3.5% | 4.62% | 6.54倍 | 0.78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
