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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 4,880 | 4,885 | 4,760 | 4,770 | -85 | -1.8% | 114,800 |
| 2022/01/14 | 4,800 | 4,925 | 4,695 | 4,855 | -60 | -1.2% | 257,200 |
| 2022/01/13 | 5,150 | 5,170 | 4,915 | 4,915 | -225 | -4.4% | 184,300 |
| 2022/01/12 | 5,060 | 5,180 | 5,040 | 5,140 | +220 | +4.5% | 163,900 |
| 2022/01/11 | 4,905 | 5,040 | 4,850 | 4,920 | +20 | +0.4% | 204,000 |
| 2022/01/07 | 5,090 | 5,130 | 4,850 | 4,900 | -190 | -3.7% | 224,900 |
| 2022/01/06 | 5,240 | 5,280 | 5,090 | 5,090 | -300 | -5.6% | 169,000 |
| 2022/01/05 | 5,570 | 5,570 | 5,390 | 5,390 | -170 | -3.1% | 94,600 |
| 2022/01/04 | 5,580 | 5,600 | 5,540 | 5,560 | +50 | +0.9% | 63,400 |
| 2021/12/30 | 5,610 | 5,620 | 5,490 | 5,510 | -100 | -1.8% | 54,500 |
| 2021/12/29 | 5,600 | 5,630 | 5,550 | 5,610 | +70 | +1.3% | 84,900 |
| 2021/12/28 | 5,450 | 5,580 | 5,420 | 5,540 | +120 | +2.2% | 51,700 |
| 2021/12/27 | 5,460 | 5,500 | 5,390 | 5,420 | -80 | -1.5% | 53,900 |
| 2021/12/24 | 5,590 | 5,590 | 5,480 | 5,500 | -40 | -0.7% | 82,900 |
| 2021/12/23 | 5,550 | 5,590 | 5,510 | 5,540 | -10 | -0.2% | 69,600 |
| 2021/12/22 | 5,700 | 5,710 | 5,530 | 5,550 | -60 | -1.1% | 62,400 |
| 2021/12/21 | 5,600 | 5,710 | 5,510 | 5,610 | +40 | +0.7% | 84,100 |
| 2021/12/20 | 5,620 | 5,680 | 5,560 | 5,570 | -150 | -2.6% | 89,600 |
| 2021/12/17 | 5,840 | 5,880 | 5,670 | 5,720 | -160 | -2.7% | 81,900 |
| 2021/12/16 | 5,900 | 5,920 | 5,840 | 5,880 | +10 | +0.2% | 81,200 |
| 2021/12/15 | 5,750 | 6,020 | 5,700 | 5,870 | +120 | +2.1% | 114,500 |
| 2021/12/14 | 5,830 | 5,840 | 5,680 | 5,750 | -100 | -1.7% | 81,200 |
| 2021/12/13 | 5,910 | 5,950 | 5,810 | 5,850 | -60 | -1% | 56,900 |
| 2021/12/10 | 6,010 | 6,040 | 5,870 | 5,910 | -190 | -3.1% | 91,200 |
| 2021/12/09 | 6,110 | 6,210 | 6,030 | 6,100 | -90 | -1.5% | 78,100 |
| 2021/12/08 | 6,350 | 6,350 | 6,190 | 6,190 | -120 | -1.9% | 64,200 |
| 2021/12/07 | 6,310 | 6,340 | 6,200 | 6,310 | +60 | +1% | 76,500 |
| 2021/12/06 | 6,120 | 6,320 | 6,090 | 6,250 | +50 | +0.8% | 86,100 |
| 2021/12/03 | 5,940 | 6,200 | 5,940 | 6,200 | +360 | +6.2% | 154,500 |
| 2021/12/02 | 6,120 | 6,140 | 5,840 | 5,840 | -420 | -6.7% | 101,000 |
| 2021/12/01 | 6,260 | 6,300 | 6,040 | 6,260 | +100 | +1.6% | 123,600 |
| 2021/11/30 | 6,270 | 6,370 | 6,140 | 6,160 | +60 | +1% | 135,100 |
| 2021/11/29 | 6,220 | 6,420 | 6,100 | 6,100 | -420 | -6.4% | 133,600 |
| 2021/11/26 | 6,800 | 6,820 | 6,490 | 6,520 | -330 | -4.8% | 79,700 |
| 2021/11/25 | 6,920 | 6,930 | 6,730 | 6,850 | -20 | -0.3% | 70,500 |
| 2021/11/24 | 7,180 | 7,180 | 6,870 | 6,870 | -320 | -4.5% | 82,700 |
| 2021/11/22 | 7,040 | 7,190 | 6,920 | 7,190 | +110 | +1.6% | 44,400 |
| 2021/11/19 | 7,080 | 7,180 | 6,970 | 7,080 | +10 | +0.1% | 57,500 |
| 2021/11/18 | 7,310 | 7,330 | 7,060 | 7,070 | -300 | -4.1% | 52,600 |
| 2021/11/17 | 7,410 | 7,450 | 7,350 | 7,370 | +10 | +0.1% | 43,700 |
| 2021/11/16 | 7,250 | 7,410 | 7,230 | 7,360 | +160 | +2.2% | 53,000 |
| 2021/11/15 | 7,150 | 7,220 | 7,130 | 7,200 | +130 | +1.8% | 39,700 |
| 2021/11/12 | 6,940 | 7,110 | 6,940 | 7,070 | +110 | +1.6% | 42,100 |
| 2021/11/11 | 6,980 | 7,020 | 6,900 | 6,960 | +40 | +0.6% | 36,100 |
| 2021/11/10 | 7,080 | 7,110 | 6,850 | 6,920 | -210 | -2.9% | 85,700 |
| 2021/11/09 | 7,500 | 7,510 | 7,130 | 7,130 | -370 | -4.9% | 86,200 |
| 2021/11/08 | 7,700 | 7,720 | 7,340 | 7,500 | -30 | -0.4% | 94,000 |
| 2021/11/05 | 7,640 | 7,800 | 7,470 | 7,530 | -70 | -0.9% | 116,300 |
| 2021/11/04 | 7,620 | 7,680 | 7,520 | 7,600 | -30 | -0.4% | 70,300 |
| 2021/11/02 | 7,640 | 7,760 | 7,570 | 7,630 | -120 | -1.5% | 54,600 |
701～
750
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
