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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 6,260 | 6,270 | 6,160 | 6,210 | -110 | -1.7% | 34,900 |
| 2021/08/18 | 6,190 | 6,360 | 6,150 | 6,320 | +170 | +2.8% | 66,300 |
| 2021/08/17 | 6,370 | 6,440 | 6,150 | 6,150 | -220 | -3.5% | 62,900 |
| 2021/08/16 | 6,480 | 6,530 | 6,290 | 6,370 | -160 | -2.5% | 60,700 |
| 2021/08/13 | 6,560 | 6,650 | 6,440 | 6,530 | -130 | -2% | 75,700 |
| 2021/08/12 | 6,740 | 6,800 | 6,640 | 6,660 | ±0 | ±0% | 36,800 |
| 2021/08/11 | 6,680 | 6,730 | 6,560 | 6,660 | -30 | -0.4% | 69,800 |
| 2021/08/10 | 6,390 | 6,690 | 6,350 | 6,690 | +300 | +4.7% | 88,000 |
| 2021/08/06 | 6,650 | 6,650 | 6,340 | 6,390 | -160 | -2.4% | 92,800 |
| 2021/08/05 | 6,600 | 6,830 | 6,520 | 6,550 | -20 | -0.3% | 88,300 |
| 2021/08/04 | 6,790 | 6,810 | 6,530 | 6,570 | -220 | -3.2% | 92,200 |
| 2021/08/03 | 6,720 | 6,870 | 6,710 | 6,790 | +70 | +1% | 72,200 |
| 2021/08/02 | 6,590 | 6,790 | 6,490 | 6,720 | +170 | +2.6% | 88,100 |
| 2021/07/30 | 6,570 | 6,610 | 6,510 | 6,550 | -80 | -1.2% | 72,500 |
| 2021/07/29 | 6,680 | 6,790 | 6,610 | 6,630 | -140 | -2.1% | 81,600 |
| 2021/07/28 | 6,900 | 6,960 | 6,720 | 6,770 | -300 | -4.2% | 78,200 |
| 2021/07/27 | 6,870 | 7,080 | 6,860 | 7,070 | +240 | +3.5% | 74,300 |
| 2021/07/26 | 6,820 | 6,910 | 6,740 | 6,830 | +110 | +1.6% | 63,500 |
| 2021/07/21 | 6,760 | 6,930 | 6,670 | 6,720 | +160 | +2.4% | 122,200 |
| 2021/07/20 | 6,640 | 6,650 | 6,370 | 6,560 | -140 | -2.1% | 184,700 |
| 2021/07/19 | 7,290 | 7,290 | 6,690 | 6,700 | -730 | -9.8% | 240,100 |
| 2021/07/16 | 7,340 | 7,560 | 7,320 | 7,430 | -40 | -0.5% | 74,500 |
| 2021/07/15 | 7,590 | 7,630 | 7,430 | 7,470 | -90 | -1.2% | 55,300 |
| 2021/07/14 | 7,550 | 7,600 | 7,460 | 7,560 | ±0 | ±0% | 65,700 |
| 2021/07/13 | 7,700 | 7,710 | 7,550 | 7,560 | -140 | -1.8% | 72,600 |
| 2021/07/12 | 7,550 | 7,710 | 7,550 | 7,700 | +150 | +2% | 71,700 |
| 2021/07/09 | 7,420 | 7,600 | 7,400 | 7,550 | +30 | +0.4% | 79,500 |
| 2021/07/08 | 7,460 | 7,590 | 7,440 | 7,520 | -20 | -0.3% | 72,600 |
| 2021/07/07 | 7,600 | 7,720 | 7,490 | 7,540 | -160 | -2.1% | 75,100 |
| 2021/07/06 | 7,590 | 7,740 | 7,450 | 7,700 | +90 | +1.2% | 102,800 |
| 2021/07/05 | 7,550 | 7,710 | 7,540 | 7,610 | +40 | +0.5% | 59,300 |
| 2021/07/02 | 7,400 | 7,730 | 7,400 | 7,570 | +100 | +1.3% | 95,000 |
| 2021/07/01 | 7,210 | 7,470 | 7,210 | 7,470 | +290 | +4% | 117,800 |
| 2021/06/30 | 7,330 | 7,350 | 7,170 | 7,180 | -130 | -1.8% | 133,500 |
| 2021/06/29 | 7,430 | 7,430 | 7,180 | 7,310 | -180 | -2.4% | 103,300 |
| 2021/06/28 | 7,360 | 7,540 | 7,340 | 7,490 | +130 | +1.8% | 62,700 |
| 2021/06/25 | 7,270 | 7,420 | 7,270 | 7,360 | +90 | +1.2% | 47,800 |
| 2021/06/24 | 7,450 | 7,480 | 7,220 | 7,270 | -200 | -2.7% | 92,900 |
| 2021/06/23 | 7,580 | 7,650 | 7,460 | 7,470 | -110 | -1.5% | 58,800 |
| 2021/06/22 | 7,520 | 7,650 | 7,440 | 7,580 | +210 | +2.8% | 84,700 |
| 2021/06/21 | 7,290 | 7,420 | 7,230 | 7,370 | -70 | -0.9% | 92,000 |
| 2021/06/18 | 7,550 | 7,660 | 7,440 | 7,440 | -50 | -0.7% | 78,700 |
| 2021/06/17 | 7,350 | 7,580 | 7,330 | 7,490 | -10 | -0.1% | 66,400 |
| 2021/06/16 | 7,660 | 7,690 | 7,430 | 7,500 | -190 | -2.5% | 87,600 |
| 2021/06/15 | 7,650 | 7,730 | 7,540 | 7,690 | +120 | +1.6% | 77,700 |
| 2021/06/14 | 7,720 | 7,810 | 7,550 | 7,570 | -150 | -1.9% | 82,900 |
| 2021/06/11 | 7,880 | 7,880 | 7,680 | 7,720 | -160 | -2% | 129,300 |
| 2021/06/10 | 8,030 | 8,030 | 7,820 | 7,880 | -200 | -2.5% | 92,700 |
| 2021/06/09 | 7,850 | 8,150 | 7,810 | 8,080 | +230 | +2.9% | 211,400 |
| 2021/06/08 | 7,610 | 7,880 | 7,600 | 7,850 | +350 | +4.7% | 172,800 |
801～
850
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
