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 |
|---|---|---|---|---|---|---|---|
| 2025/03/17 | 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 |
| 2025/01/20 | 5,132 | 5,135 | 4,965 | 5,043 | -37 | -0.7% | 3,090,200 |
| 2025/01/17 | 5,111 | 5,126 | 4,945 | 5,080 | -63 | -1.2% | 4,122,400 |
| 2025/01/16 | 5,287 | 5,316 | 5,131 | 5,143 | -30 | -0.6% | 3,371,400 |
| 2025/01/15 | 5,333 | 5,363 | 5,137 | 5,173 | -159 | -3% | 3,800,800 |
| 2025/01/14 | 5,450 | 5,486 | 5,190 | 5,332 | -223 | -4% | 5,328,600 |
| 2025/01/10 | 5,440 | 5,613 | 5,435 | 5,555 | +116 | +2.1% | 4,746,700 |
| 2025/01/09 | 5,402 | 5,584 | 5,325 | 5,439 | +144 | +2.7% | 6,301,600 |
| 2025/01/08 | 5,488 | 5,519 | 5,254 | 5,295 | -226 | -4.1% | 4,889,900 |
| 2025/01/07 | 5,563 | 5,655 | 5,495 | 5,521 | +26 | +0.5% | 4,317,600 |
| 2025/01/06 | 5,575 | 5,619 | 5,440 | 5,495 | -45 | -0.8% | 4,909,000 |
| 2024/12/30 | 5,638 | 5,651 | 5,377 | 5,540 | -59 | -1.1% | 5,499,300 |
| 2024/12/27 | 5,471 | 5,600 | 5,402 | 5,599 | +100 | +1.8% | 5,612,300 |
51～
100
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
