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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 7,130 | 7,150 | 6,960 | 7,010 | -140 | -2% | 84,800 |
| 2022/05/23 | 7,110 | 7,220 | 7,040 | 7,150 | +70 | +1% | 108,900 |
| 2022/05/20 | 6,930 | 7,090 | 6,840 | 7,080 | +160 | +2.3% | 88,200 |
| 2022/05/19 | 6,730 | 6,930 | 6,650 | 6,920 | -160 | -2.3% | 155,400 |
| 2022/05/18 | 7,180 | 7,190 | 6,920 | 7,080 | -30 | -0.4% | 129,900 |
| 2022/05/17 | 6,870 | 7,130 | 6,750 | 7,110 | +290 | +4.3% | 189,400 |
| 2022/05/16 | 6,700 | 6,960 | 6,400 | 6,820 | +220 | +3.3% | 198,400 |
| 2022/05/13 | 6,520 | 6,680 | 6,490 | 6,600 | +140 | +2.2% | 155,200 |
| 2022/05/12 | 6,440 | 6,480 | 6,370 | 6,460 | -80 | -1.2% | 89,600 |
| 2022/05/11 | 6,380 | 6,600 | 6,350 | 6,540 | +210 | +3.3% | 168,600 |
| 2022/05/10 | 6,690 | 6,710 | 6,320 | 6,330 | -520 | -7.6% | 165,500 |
| 2022/05/09 | 6,990 | 7,090 | 6,850 | 6,850 | -190 | -2.7% | 100,500 |
| 2022/05/06 | 6,760 | 7,100 | 6,760 | 7,040 | +330 | +4.9% | 211,900 |
| 2022/05/02 | 6,810 | 6,810 | 6,660 | 6,710 | -160 | -2.3% | 62,900 |
| 2022/04/28 | 6,870 | 6,890 | 6,770 | 6,870 | +80 | +1.2% | 68,600 |
| 2022/04/27 | 6,680 | 6,800 | 6,660 | 6,790 | +10 | +0.1% | 95,600 |
| 2022/04/26 | 6,900 | 6,910 | 6,750 | 6,780 | -30 | -0.4% | 46,800 |
| 2022/04/25 | 6,690 | 6,840 | 6,660 | 6,810 | +10 | +0.1% | 67,800 |
| 2022/04/22 | 6,800 | 6,910 | 6,790 | 6,800 | -40 | -0.6% | 74,800 |
| 2022/04/21 | 6,830 | 6,910 | 6,770 | 6,840 | +100 | +1.5% | 122,800 |
| 2022/04/20 | 6,670 | 6,780 | 6,650 | 6,740 | +100 | +1.5% | 81,900 |
| 2022/04/19 | 6,860 | 6,890 | 6,630 | 6,640 | -130 | -1.9% | 97,600 |
| 2022/04/18 | 6,650 | 6,780 | 6,610 | 6,770 | +110 | +1.7% | 79,500 |
| 2022/04/15 | 6,640 | 6,710 | 6,620 | 6,660 | -80 | -1.2% | 49,000 |
| 2022/04/14 | 6,700 | 6,780 | 6,700 | 6,740 | +40 | +0.6% | 73,500 |
| 2022/04/13 | 6,490 | 6,720 | 6,450 | 6,700 | +330 | +5.2% | 177,600 |
| 2022/04/12 | 6,370 | 6,440 | 6,330 | 6,370 | +10 | +0.2% | 59,800 |
| 2022/04/11 | 6,440 | 6,490 | 6,300 | 6,360 | -160 | -2.5% | 98,600 |
| 2022/04/08 | 6,660 | 6,660 | 6,390 | 6,520 | -100 | -1.5% | 134,700 |
| 2022/04/07 | 6,800 | 6,820 | 6,550 | 6,620 | -260 | -3.8% | 123,100 |
| 2022/04/06 | 6,880 | 6,920 | 6,760 | 6,880 | -80 | -1.1% | 129,000 |
| 2022/04/05 | 6,880 | 6,970 | 6,800 | 6,960 | +110 | +1.6% | 106,500 |
| 2022/04/04 | 6,870 | 6,930 | 6,780 | 6,850 | +130 | +1.9% | 111,900 |
| 2022/04/01 | 6,500 | 6,720 | 6,490 | 6,720 | +200 | +3.1% | 124,700 |
| 2022/03/31 | 6,760 | 6,760 | 6,360 | 6,520 | -480 | -6.9% | 264,300 |
| 2022/03/30 | 6,990 | 7,090 | 6,660 | 7,000 | -170 | -2.4% | 245,900 |
| 2022/03/29 | 7,000 | 7,170 | 6,910 | 7,170 | +260 | +3.8% | 213,900 |
| 2022/03/28 | 6,830 | 6,940 | 6,700 | 6,910 | +100 | +1.5% | 138,400 |
| 2022/03/25 | 6,920 | 6,950 | 6,750 | 6,810 | -100 | -1.4% | 84,400 |
| 2022/03/24 | 6,730 | 6,910 | 6,720 | 6,910 | +160 | +2.4% | 105,200 |
| 2022/03/23 | 6,760 | 6,810 | 6,650 | 6,750 | +120 | +1.8% | 109,500 |
| 2022/03/22 | 6,650 | 6,720 | 6,580 | 6,630 | +30 | +0.5% | 91,400 |
| 2022/03/18 | 6,800 | 6,800 | 6,600 | 6,600 | -280 | -4.1% | 169,000 |
| 2022/03/17 | 6,750 | 6,890 | 6,670 | 6,880 | +220 | +3.3% | 238,500 |
| 2022/03/16 | 6,500 | 6,720 | 6,460 | 6,660 | +260 | +4.1% | 190,100 |
| 2022/03/15 | 6,150 | 6,430 | 6,110 | 6,400 | +270 | +4.4% | 131,900 |
| 2022/03/14 | 6,200 | 6,330 | 6,100 | 6,130 | ±0 | ±0% | 81,000 |
| 2022/03/11 | 6,170 | 6,210 | 6,020 | 6,130 | -150 | -2.4% | 96,900 |
| 2022/03/10 | 6,110 | 6,300 | 6,110 | 6,280 | +270 | +4.5% | 141,800 |
| 2022/03/09 | 6,070 | 6,160 | 5,990 | 6,010 | +10 | +0.2% | 105,100 |
801～
850
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
