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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 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 |
| 2022/08/26 | 7,870 | 7,960 | 7,760 | 7,890 | +10 | +0.1% | 80,200 |
| 2022/08/25 | 7,900 | 7,900 | 7,800 | 7,880 | +70 | +0.9% | 37,600 |
| 2022/08/24 | 7,880 | 7,890 | 7,780 | 7,810 | -10 | -0.1% | 63,600 |
| 2022/08/23 | 7,830 | 7,990 | 7,770 | 7,820 | -10 | -0.1% | 110,100 |
| 2022/08/22 | 7,880 | 8,010 | 7,790 | 7,830 | -140 | -1.8% | 106,800 |
| 2022/08/19 | 8,070 | 8,070 | 7,730 | 7,970 | -180 | -2.2% | 239,600 |
| 2022/08/18 | 8,090 | 8,170 | 8,010 | 8,150 | +40 | +0.5% | 93,200 |
| 2022/08/17 | 8,250 | 8,250 | 8,050 | 8,110 | -140 | -1.7% | 114,400 |
| 2022/08/16 | 8,000 | 8,260 | 7,960 | 8,250 | +260 | +3.3% | 156,900 |
| 2022/08/15 | 7,980 | 8,030 | 7,930 | 7,990 | +130 | +1.7% | 75,700 |
| 2022/08/12 | 7,750 | 7,890 | 7,670 | 7,860 | +150 | +1.9% | 122,600 |
| 2022/08/10 | 7,900 | 7,950 | 7,570 | 7,710 | -300 | -3.7% | 189,000 |
| 2022/08/09 | 7,770 | 8,010 | 7,770 | 8,010 | +190 | +2.4% | 111,500 |
601～
650
件表示中 / 6926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 | 224,500円 | +9.3% | +10.9% | 1.25% | 29.37倍 | 9.65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 |
| キユーピー | 302,700円 | +4.3% | -0.7% | 2.11% | 14.41倍 | 1.39倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
| カルビー | 277,700円 | +6.6% | -6.9% | 2.09% | 17.79倍 | 1.79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 |
| グリコ | 455,200円 | +11.7% | +46.1% | 2.09% | 24.15倍 | 1.07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 |
| 伊藤園 | 322,900円 | +2.8% | +0.1% | 1.36% | 22.85倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
