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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 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 |
| 2024/12/26 | 5,378 | 5,534 | 5,353 | 5,499 | +193 | +3.6% | 8,031,200 |
| 2024/12/25 | 5,210 | 5,306 | 5,117 | 5,306 | +197 | +3.9% | 4,985,900 |
| 2024/12/24 | 5,118 | 5,211 | 5,064 | 5,109 | +3 | +0.1% | 5,249,400 |
| 2024/12/23 | 5,228 | 5,387 | 5,084 | 5,106 | -24 | -0.5% | 7,521,400 |
| 2024/12/20 | 5,100 | 5,305 | 5,052 | 5,130 | -50 | -1% | 9,838,600 |
| 2024/12/19 | 4,931 | 5,185 | 4,900 | 5,180 | +149 | +3% | 11,481,900 |
| 2024/12/18 | 4,720 | 5,070 | 4,656 | 5,031 | +385 | +8.3% | 16,485,600 |
| 2024/12/17 | 4,463 | 4,726 | 4,459 | 4,646 | +210 | +4.7% | 24,288,400 |
| 2024/12/16 | 4,525 | 4,544 | 4,435 | 4,436 | -110 | -2.4% | 3,817,000 |
| 2024/12/13 | 4,531 | 4,589 | 4,421 | 4,546 | +6 | +0.1% | 7,277,800 |
| 2024/12/12 | 4,580 | 4,623 | 4,540 | 4,540 | -40 | -0.9% | 13,203,900 |
| 2024/12/11 | 4,571 | 4,611 | 4,547 | 4,580 | -101 | -2.2% | 11,997,100 |
| 2024/12/10 | 4,728 | 4,835 | 4,665 | 4,681 | -25 | -0.5% | 10,011,800 |
| 2024/12/09 | 4,960 | 4,994 | 4,670 | 4,706 | -255 | -5.1% | 6,468,900 |
| 2024/12/06 | 5,000 | 5,055 | 4,939 | 4,961 | -42 | -0.8% | 3,808,000 |
| 2024/12/05 | 5,120 | 5,213 | 4,963 | 5,003 | -97 | -1.9% | 8,477,800 |
| 2024/12/04 | 5,318 | 5,390 | 5,070 | 5,100 | -168 | -3.2% | 10,763,900 |
| 2024/12/03 | 5,038 | 5,315 | 5,032 | 5,268 | +250 | +5% | 11,651,700 |
| 2024/12/02 | 4,904 | 5,048 | 4,818 | 5,018 | +80 | +1.6% | 10,044,700 |
51～
100
件表示中 / 3691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 | 566,100円 | +40.5% | +87.2% | 0.92% | 33.03倍 | 15.89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 | 253,000円 | +4.8% | +0.5% | 3.75% | 8.39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 | 295,700円 | -0.1% | -1.3% | 3.72% | 9.18倍 | 1.19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 | 420,300円 | +3.4% | +19.7% | 0.62% | 38.75倍 | 7.19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 | 348,500円 | +1.5% | +19.5% | 4.30% | 6.68倍 | 0.77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
