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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 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 |
| 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 |
51～
100
件表示中 / 3732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 | 671,300円 | +11.9% | +13.6% | 0.80% | 37.93倍 | 15.45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 | 371,100円 | +0.1% | +2.1% | 3.77% | 7.88倍 | 0.97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 | 320,100円 | -0.1% | -1.3% | 3.44% | 9.94倍 | 1.32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 | 450,500円 | +3.4% | +19.7% | 0.58% | 41.55倍 | 7.14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 |
| メタプラネット | 157,600円 | +220.2% | +33.5% | 0.00% | 145.66倍 | 58.51倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
市場注目の銘柄
チャート関連のコラム
