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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,965.5 | 1,994.5 | 1,953 | 1,963 | -12.5 | -0.6% | 461,300 |
| 2024/11/21 | 1,991.5 | 1,999 | 1,957 | 1,975.5 | +5.5 | +0.3% | 568,000 |
| 2024/11/20 | 1,956 | 1,971.5 | 1,919.5 | 1,970 | -26 | -1.3% | 789,500 |
| 2024/11/19 | 2,016.5 | 2,062.5 | 1,990 | 1,996 | -4 | -0.2% | 551,100 |
| 2024/11/18 | 2,058 | 2,068 | 1,996.5 | 2,000 | -86 | -4.1% | 776,900 |
| 2024/11/15 | 2,076 | 2,095 | 2,058 | 2,086 | +14.5 | +0.7% | 399,200 |
| 2024/11/14 | 2,110 | 2,125.5 | 2,071.5 | 2,071.5 | -65.5 | -3.1% | 524,900 |
| 2024/11/13 | 2,155 | 2,155 | 2,104.5 | 2,137 | -8.5 | -0.4% | 551,300 |
| 2024/11/12 | 2,185 | 2,205 | 2,143 | 2,145.5 | -50.5 | -2.3% | 784,600 |
| 2024/11/11 | 2,208 | 2,251 | 2,172 | 2,196 | -8 | -0.4% | 783,700 |
| 2024/11/08 | 2,173 | 2,204 | 2,167.5 | 2,204 | +47.5 | +2.2% | 821,700 |
| 2024/11/07 | 2,112 | 2,175.5 | 2,099.5 | 2,156.5 | +107 | +5.2% | 1,768,800 |
| 2024/11/06 | 2,142 | 2,149.5 | 2,028 | 2,049.5 | -63.5 | -3% | 1,650,600 |
| 2024/11/05 | 2,078.5 | 2,113 | 2,041 | 2,113 | +34.5 | +1.7% | 1,259,100 |
| 2024/11/01 | 2,070 | 2,099 | 2,057.5 | 2,078.5 | +8.5 | +0.4% | 753,900 |
| 2024/10/31 | 2,088.5 | 2,106.5 | 2,065.5 | 2,070 | -25.5 | -1.2% | 672,600 |
| 2024/10/30 | 2,060.5 | 2,097.5 | 2,048.5 | 2,095.5 | +45.5 | +2.2% | 3,430,500 |
| 2024/10/29 | 2,008.5 | 2,052 | 2,003 | 2,050 | +66 | +3.3% | 951,000 |
| 2024/10/28 | 1,965.5 | 1,993.5 | 1,947.5 | 1,984 | +38 | +2% | 446,600 |
| 2024/10/25 | 1,970 | 1,976.5 | 1,933 | 1,946 | -16.5 | -0.8% | 399,700 |
| 2024/10/24 | 1,950 | 1,975 | 1,931.5 | 1,962.5 | +9 | +0.5% | 557,800 |
| 2024/10/23 | 1,968 | 1,974.5 | 1,937.5 | 1,953.5 | -12.5 | -0.6% | 492,400 |
| 2024/10/22 | 1,970 | 1,975 | 1,927 | 1,966 | -26 | -1.3% | 686,300 |
| 2024/10/21 | 2,025 | 2,040 | 1,992 | 1,992 | -15.5 | -0.8% | 881,300 |
| 2024/10/18 | 1,987 | 2,024 | 1,982 | 2,007.5 | +38 | +1.9% | 804,800 |
| 2024/10/17 | 1,991 | 1,999 | 1,969.5 | 1,969.5 | -10.5 | -0.5% | 473,100 |
| 2024/10/16 | 1,970 | 2,005 | 1,964 | 1,980 | -4.5 | -0.2% | 934,500 |
| 2024/10/15 | 1,907 | 1,984.5 | 1,889.5 | 1,984.5 | +105.5 | +5.6% | 1,361,000 |
| 2024/10/11 | 1,845 | 1,886 | 1,841 | 1,879 | +54 | +3% | 1,194,500 |
| 2024/10/10 | 1,835.5 | 1,835.5 | 1,817 | 1,825 | -10 | -0.5% | 422,800 |
| 2024/10/09 | 1,830 | 1,849.5 | 1,816.5 | 1,835 | +30 | +1.7% | 471,800 |
| 2024/10/08 | 1,844.5 | 1,846.5 | 1,788.5 | 1,805 | -37.5 | -2% | 498,300 |
| 2024/10/07 | 1,816.5 | 1,845 | 1,806.5 | 1,842.5 | +66 | +3.7% | 584,000 |
| 2024/10/04 | 1,800 | 1,814 | 1,767.5 | 1,776.5 | -14.5 | -0.8% | 366,900 |
| 2024/10/03 | 1,790 | 1,798 | 1,766 | 1,791 | +31 | +1.8% | 440,600 |
| 2024/10/02 | 1,805.5 | 1,817 | 1,754 | 1,760 | -59 | -3.2% | 496,100 |
| 2024/10/01 | 1,829 | 1,839.5 | 1,811.5 | 1,819 | -1.5 | -0.1% | 436,300 |
| 2024/09/30 | 1,822.5 | 1,866.5 | 1,807.5 | 1,820.5 | -27 | -1.5% | 966,100 |
| 2024/09/27 | 1,799 | 1,853 | 1,793.5 | 1,847.5 | +56.5 | +3.2% | 938,100 |
| 2024/09/26 | 1,735 | 1,791 | 1,733 | 1,791 | +72 | +4.2% | 708,200 |
| 2024/09/25 | 1,721.5 | 1,731 | 1,696 | 1,719 | -16 | -0.9% | 386,400 |
| 2024/09/24 | 1,710 | 1,738 | 1,705.5 | 1,735 | +19 | +1.1% | 845,200 |
| 2024/09/20 | 1,710 | 1,721.5 | 1,683.5 | 1,716 | +32 | +1.9% | 1,043,100 |
| 2024/09/19 | 1,704 | 1,733 | 1,683.5 | 1,684 | -17 | -1% | 730,100 |
| 2024/09/18 | 1,729.5 | 1,747 | 1,683.5 | 1,701 | -21.5 | -1.2% | 369,300 |
| 2024/09/17 | 1,722.5 | 1,739.5 | 1,700 | 1,722.5 | +3.5 | +0.2% | 414,700 |
| 2024/09/13 | 1,719 | 1,728 | 1,708 | 1,719 | -19.5 | -1.1% | 393,100 |
| 2024/09/12 | 1,744 | 1,751.5 | 1,713.5 | 1,738.5 | +33 | +1.9% | 433,800 |
| 2024/09/11 | 1,745 | 1,754 | 1,693 | 1,705.5 | -54 | -3.1% | 588,300 |
| 2024/09/10 | 1,755 | 1,782 | 1,750 | 1,759.5 | +9 | +0.5% | 568,000 |
1～
50
件表示中 / 6839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 | 196,300円 | +9.3% | +10.9% | 1.43% | 25.89倍 | 8.51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 |
| カルビー | 305,000円 | +6.6% | -6.9% | 1.90% | 19.54倍 | 1.96倍 |
|
スナック菓子最大手。ポテトチップスやじゃがりこ、シリアルなど展開。米、中、英など海外展開 |
| 不二製油 | 352,100円 | +14.3% | +10.2% | 1.48% | 25.23倍 | 1.41倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| グリコ | 426,300円 | -0.8% | -24.8% | 2.11% | 24.67倍 | 0.99倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
| カゴメ | 302,200円 | +33.5% | +118.3% | 1.72% | 11.79倍 | 1.78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
