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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 7,510 | 7,570 | 7,360 | 7,380 | -180 | -2.4% | 135,200 |
| 2022/11/09 | 7,900 | 7,930 | 7,560 | 7,560 | -280 | -3.6% | 115,100 |
| 2022/11/08 | 7,690 | 7,850 | 7,660 | 7,840 | +140 | +1.8% | 96,300 |
| 2022/11/07 | 7,710 | 7,740 | 7,600 | 7,700 | -140 | -1.8% | 154,500 |
| 2022/11/04 | 7,750 | 7,960 | 7,710 | 7,840 | ±0 | ±0% | 142,700 |
| 2022/11/02 | 7,760 | 7,920 | 7,740 | 7,840 | +230 | +3% | 311,400 |
| 2022/11/01 | 7,600 | 7,630 | 7,470 | 7,610 | -20 | -0.3% | 126,500 |
| 2022/10/31 | 7,630 | 7,690 | 7,530 | 7,630 | +90 | +1.2% | 118,500 |
| 2022/10/28 | 7,420 | 7,600 | 7,420 | 7,540 | +40 | +0.5% | 233,300 |
| 2022/10/27 | 7,450 | 7,550 | 7,370 | 7,500 | +10 | +0.1% | 117,800 |
| 2022/10/26 | 7,500 | 7,600 | 7,450 | 7,490 | -130 | -1.7% | 174,200 |
| 2022/10/25 | 7,800 | 7,820 | 7,510 | 7,620 | +50 | +0.7% | 366,100 |
| 2022/10/24 | 7,870 | 7,870 | 7,540 | 7,570 | -220 | -2.8% | 172,800 |
| 2022/10/21 | 8,120 | 8,150 | 7,750 | 7,790 | -450 | -5.5% | 240,400 |
| 2022/10/20 | 8,070 | 8,270 | 7,920 | 8,240 | +30 | +0.4% | 190,200 |
| 2022/10/19 | 8,380 | 8,390 | 8,170 | 8,210 | -140 | -1.7% | 138,600 |
| 2022/10/18 | 8,290 | 8,480 | 8,220 | 8,350 | +150 | +1.8% | 144,600 |
| 2022/10/17 | 8,200 | 8,260 | 8,140 | 8,200 | -70 | -0.8% | 83,100 |
| 2022/10/14 | 8,180 | 8,400 | 8,100 | 8,270 | +240 | +3% | 163,300 |
| 2022/10/13 | 8,570 | 8,570 | 8,030 | 8,030 | -490 | -5.8% | 224,300 |
| 2022/10/12 | 8,420 | 8,640 | 8,250 | 8,520 | +110 | +1.3% | 209,900 |
| 2022/10/11 | 8,390 | 8,610 | 8,310 | 8,410 | +20 | +0.2% | 132,300 |
| 2022/10/07 | 8,210 | 8,430 | 8,190 | 8,390 | +90 | +1.1% | 88,900 |
| 2022/10/06 | 8,280 | 8,330 | 8,160 | 8,300 | +30 | +0.4% | 81,500 |
| 2022/10/05 | 8,410 | 8,470 | 8,230 | 8,270 | +10 | +0.1% | 90,200 |
| 2022/10/04 | 8,220 | 8,320 | 8,200 | 8,260 | +100 | +1.2% | 98,100 |
| 2022/10/03 | 8,250 | 8,280 | 7,950 | 8,160 | -190 | -2.3% | 141,900 |
| 2022/09/30 | 8,420 | 8,470 | 8,320 | 8,350 | -100 | -1.2% | 82,600 |
| 2022/09/29 | 8,310 | 8,490 | 8,280 | 8,450 | +250 | +3% | 100,900 |
| 2022/09/28 | 8,350 | 8,380 | 8,030 | 8,200 | -150 | -1.8% | 124,400 |
| 2022/09/27 | 8,300 | 8,480 | 8,120 | 8,350 | +180 | +2.2% | 119,800 |
| 2022/09/26 | 8,300 | 8,390 | 8,170 | 8,170 | -170 | -2% | 91,600 |
| 2022/09/22 | 8,130 | 8,360 | 7,980 | 8,340 | +70 | +0.8% | 103,500 |
| 2022/09/21 | 8,220 | 8,340 | 8,170 | 8,270 | ±0 | ±0% | 71,600 |
| 2022/09/20 | 8,250 | 8,290 | 8,080 | 8,270 | +100 | +1.2% | 77,900 |
| 2022/09/16 | 8,240 | 8,280 | 8,090 | 8,170 | -150 | -1.8% | 185,300 |
| 2022/09/15 | 8,360 | 8,400 | 8,290 | 8,320 | +40 | +0.5% | 124,400 |
| 2022/09/14 | 8,440 | 8,540 | 8,280 | 8,280 | -310 | -3.6% | 113,000 |
| 2022/09/13 | 8,490 | 8,600 | 8,360 | 8,590 | +100 | +1.2% | 124,000 |
| 2022/09/12 | 8,260 | 8,500 | 8,260 | 8,490 | +340 | +4.2% | 179,500 |
| 2022/09/09 | 8,070 | 8,150 | 8,010 | 8,150 | +10 | +0.1% | 103,500 |
| 2022/09/08 | 7,970 | 8,160 | 7,960 | 8,140 | +300 | +3.8% | 148,500 |
| 2022/09/07 | 7,850 | 7,970 | 7,820 | 7,840 | -80 | -1% | 81,900 |
| 2022/09/06 | 7,870 | 8,020 | 7,730 | 7,920 | +70 | +0.9% | 88,300 |
| 2022/09/05 | 7,900 | 7,900 | 7,760 | 7,850 | -50 | -0.6% | 55,300 |
| 2022/09/02 | 7,950 | 7,970 | 7,830 | 7,900 | -50 | -0.6% | 71,600 |
| 2022/09/01 | 8,060 | 8,160 | 7,920 | 7,950 | -100 | -1.2% | 151,700 |
| 2022/08/31 | 7,810 | 8,060 | 7,810 | 8,050 | +170 | +2.2% | 100,600 |
| 2022/08/30 | 7,890 | 7,930 | 7,810 | 7,880 | +70 | +0.9% | 47,900 |
| 2022/08/29 | 7,720 | 7,820 | 7,690 | 7,810 | -80 | -1% | 50,500 |
501～
550
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
