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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 7,670 | 7,770 | 7,560 | 7,770 | +190 | +2.5% | 214,900 |
| 2022/08/02 | 7,590 | 7,630 | 7,500 | 7,580 | -90 | -1.2% | 104,500 |
| 2022/08/01 | 7,300 | 7,690 | 7,280 | 7,670 | +420 | +5.8% | 262,000 |
| 2022/07/29 | 7,230 | 7,320 | 7,210 | 7,250 | +70 | +1% | 131,600 |
| 2022/07/28 | 6,870 | 7,180 | 6,860 | 7,180 | +360 | +5.3% | 192,500 |
| 2022/07/27 | 6,800 | 6,850 | 6,770 | 6,820 | +50 | +0.7% | 105,500 |
| 2022/07/26 | 6,650 | 6,800 | 6,630 | 6,770 | +190 | +2.9% | 132,400 |
| 2022/07/25 | 6,510 | 6,670 | 6,510 | 6,580 | +150 | +2.3% | 80,300 |
| 2022/07/22 | 6,460 | 6,500 | 6,360 | 6,430 | -90 | -1.4% | 118,000 |
| 2022/07/21 | 6,560 | 6,730 | 6,500 | 6,520 | -60 | -0.9% | 226,500 |
| 2022/07/20 | 6,230 | 6,640 | 6,200 | 6,580 | +500 | +8.2% | 304,900 |
| 2022/07/19 | 5,910 | 6,110 | 5,860 | 6,080 | +180 | +3.1% | 146,700 |
| 2022/07/15 | 6,040 | 6,040 | 5,830 | 5,900 | -240 | -3.9% | 227,200 |
| 2022/07/14 | 6,170 | 6,190 | 6,060 | 6,140 | -80 | -1.3% | 73,100 |
| 2022/07/13 | 6,240 | 6,320 | 6,140 | 6,220 | +80 | +1.3% | 110,100 |
| 2022/07/12 | 6,270 | 6,270 | 6,050 | 6,140 | -230 | -3.6% | 131,100 |
| 2022/07/11 | 6,350 | 6,390 | 6,200 | 6,370 | +70 | +1.1% | 120,200 |
| 2022/07/08 | 6,280 | 6,420 | 6,120 | 6,300 | +40 | +0.6% | 131,800 |
| 2022/07/07 | 6,440 | 6,440 | 5,990 | 6,260 | -150 | -2.3% | 233,300 |
| 2022/07/06 | 6,820 | 6,830 | 6,290 | 6,410 | -400 | -5.9% | 241,100 |
| 2022/07/05 | 6,770 | 6,950 | 6,690 | 6,810 | +10 | +0.1% | 118,900 |
| 2022/07/04 | 7,030 | 7,050 | 6,740 | 6,800 | -200 | -2.9% | 137,300 |
| 2022/07/01 | 7,390 | 7,490 | 6,920 | 7,000 | -390 | -5.3% | 152,900 |
| 2022/06/30 | 7,580 | 7,650 | 7,380 | 7,390 | -120 | -1.6% | 116,000 |
| 2022/06/29 | 7,330 | 7,530 | 7,330 | 7,510 | +80 | +1.1% | 102,300 |
| 2022/06/28 | 7,270 | 7,430 | 7,260 | 7,430 | +180 | +2.5% | 93,100 |
| 2022/06/27 | 7,300 | 7,300 | 7,130 | 7,250 | +10 | +0.1% | 54,800 |
| 2022/06/24 | 7,180 | 7,240 | 7,120 | 7,240 | +110 | +1.5% | 48,900 |
| 2022/06/23 | 6,930 | 7,170 | 6,930 | 7,130 | +160 | +2.3% | 52,000 |
| 2022/06/22 | 7,280 | 7,280 | 6,930 | 6,970 | -210 | -2.9% | 122,600 |
| 2022/06/21 | 7,060 | 7,250 | 7,060 | 7,180 | +120 | +1.7% | 79,300 |
| 2022/06/20 | 7,290 | 7,290 | 6,950 | 7,060 | -200 | -2.8% | 85,800 |
| 2022/06/17 | 7,130 | 7,280 | 7,060 | 7,260 | +100 | +1.4% | 101,300 |
| 2022/06/16 | 7,180 | 7,270 | 7,130 | 7,160 | +40 | +0.6% | 69,400 |
| 2022/06/15 | 7,140 | 7,240 | 7,050 | 7,120 | -20 | -0.3% | 86,400 |
| 2022/06/14 | 7,210 | 7,230 | 7,050 | 7,140 | -220 | -3% | 126,800 |
| 2022/06/13 | 7,340 | 7,440 | 7,300 | 7,360 | -160 | -2.1% | 79,300 |
| 2022/06/10 | 7,440 | 7,570 | 7,410 | 7,520 | +40 | +0.5% | 99,300 |
| 2022/06/09 | 7,680 | 7,690 | 7,480 | 7,480 | -200 | -2.6% | 124,000 |
| 2022/06/08 | 7,660 | 7,790 | 7,620 | 7,680 | +90 | +1.2% | 97,000 |
| 2022/06/07 | 7,680 | 7,720 | 7,560 | 7,590 | -30 | -0.4% | 102,400 |
| 2022/06/06 | 7,120 | 7,660 | 7,120 | 7,620 | +450 | +6.3% | 219,700 |
| 2022/06/03 | 7,250 | 7,250 | 7,140 | 7,170 | -40 | -0.6% | 46,200 |
| 2022/06/02 | 7,190 | 7,210 | 7,080 | 7,210 | -20 | -0.3% | 56,700 |
| 2022/06/01 | 7,100 | 7,300 | 7,020 | 7,230 | +130 | +1.8% | 97,000 |
| 2022/05/31 | 7,220 | 7,220 | 6,980 | 7,100 | -200 | -2.7% | 178,600 |
| 2022/05/30 | 7,440 | 7,450 | 7,250 | 7,300 | ±0 | ±0% | 170,200 |
| 2022/05/27 | 7,180 | 7,340 | 7,140 | 7,300 | +210 | +3% | 133,900 |
| 2022/05/26 | 7,100 | 7,300 | 7,080 | 7,090 | +40 | +0.6% | 132,600 |
| 2022/05/25 | 7,060 | 7,090 | 6,910 | 7,050 | +40 | +0.6% | 69,000 |
751～
800
件表示中 / 7023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 | 186,300円 | +10.1% | +11.5% | 1.88% | 21.47倍 | 7.18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 |
| 伊藤園 | 344,500円 | +3.7% | +11.9% | 1.39% | 25.39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 |
| 森永乳 | 328,100円 | +3.4% | +6.8% | 2.83% | 14.23倍 | 1.02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 |
| ハウス食Ｇ | 285,000円 | +5.6% | +4.7% | 1.68% | 20.42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 | 290,200円 | -2.2% | -37.6% | 1.65% | 18.84倍 | 1.54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
