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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 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 |
1～
50
件表示中 / 3692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 | 567,700円 | +40.5% | +87.2% | 0.92% | 33.12倍 | 15.93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 | 253,600円 | +4.8% | +0.5% | 3.75% | 8.41倍 | 1.24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 | 294,400円 | -0.1% | -1.3% | 3.74% | 9.14倍 | 1.18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 | 421,200円 | +3.4% | +19.7% | 0.62% | 38.84倍 | 7.20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 | 346,300円 | +3.6% | +3.5% | 4.76% | 6.35倍 | 0.75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
