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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 6,911 | 7,019 | 6,820 | 6,906 | -1 | ±0% | 16,582,700 |
| 2025/09/16 | 7,331 | 7,345 | 6,907 | 6,907 | -396 | -5.4% | 16,789,000 |
| 2025/09/12 | 7,190 | 7,362 | 7,060 | 7,303 | +150 | +2.1% | 15,202,700 |
| 2025/09/11 | 7,326 | 7,348 | 7,122 | 7,153 | -132 | -1.8% | 12,533,600 |
| 2025/09/10 | 7,500 | 7,548 | 7,273 | 7,285 | -185 | -2.5% | 12,611,200 |
| 2025/09/09 | 7,634 | 7,710 | 7,470 | 7,470 | -157 | -2.1% | 11,518,900 |
| 2025/09/08 | 7,644 | 7,729 | 7,565 | 7,627 | -38 | -0.5% | 13,177,900 |
| 2025/09/05 | 7,900 | 7,900 | 7,645 | 7,665 | -191 | -2.4% | 16,460,200 |
| 2025/09/04 | 7,699 | 7,857 | 7,625 | 7,856 | +253 | +3.3% | 20,579,000 |
| 2025/09/03 | 7,692 | 7,809 | 7,541 | 7,603 | -114 | -1.5% | 19,941,100 |
| 2025/09/02 | 7,803 | 8,035 | 7,689 | 7,717 | -90 | -1.2% | 23,652,100 |
| 2025/09/01 | 7,650 | 7,840 | 7,580 | 7,807 | +96 | +1.2% | 15,116,700 |
| 2025/08/29 | 7,685 | 7,814 | 7,572 | 7,711 | -6 | -0.1% | 19,309,600 |
| 2025/08/28 | 7,450 | 7,755 | 7,440 | 7,717 | +267 | +3.6% | 18,424,300 |
| 2025/08/27 | 7,700 | 7,705 | 7,422 | 7,450 | -258 | -3.3% | 17,905,100 |
| 2025/08/26 | 7,895 | 7,954 | 7,681 | 7,708 | -228 | -2.9% | 15,390,000 |
| 2025/08/25 | 8,125 | 8,129 | 7,818 | 7,936 | -39 | -0.5% | 22,712,600 |
| 2025/08/22 | 7,879 | 8,014 | 7,833 | 7,975 | +123 | +1.6% | 22,344,300 |
| 2025/08/21 | 7,681 | 7,908 | 7,672 | 7,852 | +221 | +2.9% | 23,075,000 |
| 2025/08/20 | 7,640 | 7,935 | 7,608 | 7,631 | -115 | -1.5% | 25,337,900 |
| 2025/08/19 | 8,653 | 8,656 | 7,741 | 7,746 | -897 | -10.4% | 48,089,400 |
| 2025/08/18 | 8,288 | 8,685 | 8,230 | 8,643 | +494 | +6.1% | 28,757,000 |
| 2025/08/15 | 7,987 | 8,149 | 7,912 | 8,149 | +163 | +2% | 26,460,400 |
| 2025/08/14 | 7,827 | 8,356 | 7,815 | 7,986 | +160 | +2% | 45,399,600 |
| 2025/08/13 | 7,656 | 7,970 | 7,481 | 7,826 | +620 | +8.6% | 59,153,400 |
| 2025/08/12 | 6,900 | 7,206 | 6,811 | 7,206 | +1,000 | +16.1% | 48,772,000 |
| 2025/08/08 | 6,212 | 6,287 | 6,173 | 6,206 | -4 | -0.1% | 9,580,100 |
| 2025/08/07 | 6,077 | 6,248 | 6,025 | 6,210 | +132 | +2.2% | 10,164,600 |
| 2025/08/06 | 6,075 | 6,146 | 5,994 | 6,078 | +33 | +0.5% | 9,256,500 |
| 2025/08/05 | 6,218 | 6,279 | 5,972 | 6,045 | -144 | -2.3% | 14,378,400 |
| 2025/08/04 | 6,088 | 6,250 | 6,041 | 6,189 | -99 | -1.6% | 9,225,600 |
| 2025/08/01 | 6,179 | 6,302 | 6,167 | 6,288 | +65 | +1% | 12,705,400 |
| 2025/07/31 | 6,014 | 6,235 | 5,991 | 6,223 | +237 | +4% | 18,704,300 |
| 2025/07/30 | 5,971 | 6,062 | 5,773 | 5,986 | +50 | +0.8% | 20,061,600 |
| 2025/07/29 | 5,744 | 5,936 | 5,672 | 5,936 | +179 | +3.1% | 16,958,300 |
| 2025/07/28 | 5,862 | 5,880 | 5,733 | 5,757 | -154 | -2.6% | 10,153,100 |
| 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 |
1～
50
件表示中 / 3785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 | 690,600円 | +16.5% | +27.2% | 0.87% | 34.51倍 | 15.31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 | 432,200円 | +0.1% | +2.1% | 3.24% | 9.18倍 | 1.13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 | 410,300円 | -0.1% | -1.3% | 2.68% | 12.74倍 | 1.65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 | 436,000円 | +3.4% | +19.7% | 0.60% | 40.25倍 | 6.96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 | 397,000円 | +3.6% | +3.5% | 4.16% | 7.18倍 | 0.85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
