寿スピリッツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,872 | 1,877 | 1,856 | 1,857.5 | -13 | -0.7% | 729,000 |
| 2025/08/21 | 1,911.5 | 1,914 | 1,859 | 1,870.5 | -38.5 | -2% | 1,118,300 |
| 2025/08/20 | 1,915 | 1,927 | 1,906 | 1,909 | -6 | -0.3% | 492,400 |
| 2025/08/19 | 1,924 | 1,930 | 1,909 | 1,915 | -8 | -0.4% | 370,700 |
| 2025/08/18 | 1,905 | 1,939 | 1,902 | 1,923 | +20.5 | +1.1% | 550,800 |
| 2025/08/15 | 1,895 | 1,906 | 1,887 | 1,902.5 | +3.5 | +0.2% | 603,300 |
| 2025/08/14 | 1,915 | 1,921 | 1,890 | 1,899 | -22 | -1.1% | 784,500 |
| 2025/08/13 | 1,925.5 | 1,939.5 | 1,921 | 1,921 | -13.5 | -0.7% | 532,400 |
| 2025/08/12 | 1,945 | 1,952.5 | 1,915 | 1,934.5 | -3 | -0.2% | 573,500 |
| 2025/08/08 | 1,930 | 1,945.5 | 1,923 | 1,937.5 | +3.5 | +0.2% | 585,000 |
| 2025/08/07 | 1,924 | 1,958.5 | 1,923 | 1,934 | +6.5 | +0.3% | 760,900 |
| 2025/08/06 | 1,900 | 1,927.5 | 1,885.5 | 1,927.5 | +22.5 | +1.2% | 1,298,500 |
| 2025/08/05 | 1,934 | 1,957 | 1,904 | 1,905 | -62.5 | -3.2% | 1,598,800 |
| 2025/08/04 | 1,915 | 1,971.5 | 1,910 | 1,967.5 | -87.5 | -4.3% | 2,334,300 |
| 2025/08/01 | 2,059.5 | 2,078 | 2,032 | 2,055 | +22.5 | +1.1% | 987,500 |
| 2025/07/31 | 2,072 | 2,079.5 | 2,031 | 2,032.5 | -27 | -1.3% | 574,500 |
| 2025/07/30 | 2,017.5 | 2,062.5 | 2,017 | 2,059.5 | +51.5 | +2.6% | 637,800 |
| 2025/07/29 | 2,011 | 2,023.5 | 1,998 | 2,008 | -15.5 | -0.8% | 471,900 |
| 2025/07/28 | 2,003 | 2,048 | 2,000.5 | 2,023.5 | +9.5 | +0.5% | 548,900 |
| 2025/07/25 | 2,031.5 | 2,041 | 2,006.5 | 2,014 | -11 | -0.5% | 617,100 |
| 2025/07/24 | 2,045 | 2,045 | 2,020 | 2,025 | -8.5 | -0.4% | 592,500 |
| 2025/07/23 | 2,070 | 2,072 | 2,014 | 2,033.5 | -24 | -1.2% | 801,200 |
| 2025/07/22 | 2,043 | 2,088.5 | 2,042 | 2,057.5 | -4 | -0.2% | 448,600 |
| 2025/07/18 | 2,065 | 2,074.5 | 2,049 | 2,061.5 | +2.5 | +0.1% | 455,700 |
| 2025/07/17 | 2,060 | 2,069.5 | 2,041.5 | 2,059 | -26.5 | -1.3% | 376,800 |
| 2025/07/16 | 2,040 | 2,091.5 | 2,039 | 2,085.5 | +40 | +2% | 404,400 |
| 2025/07/15 | 2,086.5 | 2,087.5 | 2,045 | 2,045.5 | -41 | -2% | 377,500 |
| 2025/07/14 | 2,076 | 2,108.5 | 2,058.5 | 2,086.5 | +17 | +0.8% | 657,900 |
| 2025/07/11 | 2,077.5 | 2,119 | 2,057.5 | 2,069.5 | +15.5 | +0.8% | 1,037,800 |
| 2025/07/10 | 2,059 | 2,088 | 2,030.5 | 2,054 | +9 | +0.4% | 934,200 |
| 2025/07/09 | 2,036.5 | 2,069.5 | 2,020.5 | 2,045 | +38 | +1.9% | 1,036,600 |
| 2025/07/08 | 2,014 | 2,022 | 1,989 | 2,007 | -9 | -0.4% | 496,900 |
| 2025/07/07 | 1,989.5 | 2,022.5 | 1,988 | 2,016 | +29.5 | +1.5% | 548,100 |
| 2025/07/04 | 2,032 | 2,036 | 1,984.5 | 1,986.5 | -43.5 | -2.1% | 1,073,800 |
| 2025/07/03 | 2,031 | 2,055 | 2,029.5 | 2,030 | -11 | -0.5% | 564,000 |
| 2025/07/02 | 2,031 | 2,063 | 2,025 | 2,041 | +8 | +0.4% | 747,000 |
| 2025/07/01 | 2,044 | 2,062 | 2,031 | 2,033 | -24.5 | -1.2% | 609,100 |
| 2025/06/30 | 2,111 | 2,112 | 2,057.5 | 2,057.5 | -52.5 | -2.5% | 874,900 |
| 2025/06/27 | 2,100 | 2,111.5 | 2,080 | 2,110 | +1.5 | +0.1% | 757,700 |
| 2025/06/26 | 2,192.5 | 2,193.5 | 2,108.5 | 2,108.5 | -86.5 | -3.9% | 822,000 |
| 2025/06/25 | 2,080.5 | 2,220 | 2,079 | 2,195 | +119.5 | +5.8% | 1,289,800 |
| 2025/06/24 | 2,097 | 2,108.5 | 2,071 | 2,075.5 | +11 | +0.5% | 466,400 |
| 2025/06/23 | 2,055 | 2,064.5 | 2,022 | 2,064.5 | -1 | ±0% | 420,400 |
| 2025/06/20 | 2,072 | 2,092.5 | 2,051 | 2,065.5 | -7 | -0.3% | 1,136,700 |
| 2025/06/19 | 2,098.5 | 2,106 | 2,060 | 2,072.5 | -28.5 | -1.4% | 504,600 |
| 2025/06/18 | 2,104 | 2,119 | 2,090 | 2,101 | +6 | +0.3% | 644,100 |
| 2025/06/17 | 2,110.5 | 2,120 | 2,090.5 | 2,095 | -29 | -1.4% | 536,500 |
| 2025/06/16 | 2,149 | 2,152.5 | 2,105.5 | 2,124 | -29 | -1.3% | 777,500 |
| 2025/06/13 | 2,180 | 2,202.5 | 2,145.5 | 2,153 | -27 | -1.2% | 728,200 |
| 2025/06/12 | 2,180.5 | 2,209.5 | 2,180 | 2,180 | -0.5 | ±0% | 683,500 |
1～
50
件表示中 / 7021件
類似銘柄と比較する
現在ご覧いただいている「寿スピリッツ」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 |
|---|---|---|---|---|---|---|---|---|
| 寿スピリッツ | 185,700円 | +10.1% | +11.5% | 1.88% | 21.40倍 | 7.16倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
| 森永乳 | 336,600円 | +3.4% | +6.8% | 2.76% | 14.60倍 | 1.04倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| 伊藤園 | 344,400円 | +3.7% | +11.9% | 1.39% | 25.38倍 | 2.28倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
| ハウス食Ｇ | 285,900円 | +5.6% | +4.7% | 1.68% | 20.49倍 | 0.91倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
| カゴメ | 291,400円 | -2.2% | -37.6% | 1.65% | 18.92倍 | 1.55倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
市場注目の銘柄
チャート関連のコラム
