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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 5,890 | 6,170 | 5,890 | 6,000 | +60 | +1% | 113,400 |
| 2022/03/07 | 5,960 | 6,010 | 5,840 | 5,940 | -120 | -2% | 103,200 |
| 2022/03/04 | 6,240 | 6,240 | 6,010 | 6,060 | -190 | -3% | 102,400 |
| 2022/03/03 | 6,440 | 6,510 | 6,210 | 6,250 | -90 | -1.4% | 151,900 |
| 2022/03/02 | 6,490 | 6,560 | 6,220 | 6,340 | -190 | -2.9% | 164,900 |
| 2022/03/01 | 6,320 | 6,580 | 6,200 | 6,530 | +400 | +6.5% | 312,400 |
| 2022/02/28 | 5,970 | 6,160 | 5,940 | 6,130 | +220 | +3.7% | 198,000 |
| 2022/02/25 | 6,020 | 6,130 | 5,800 | 5,910 | -130 | -2.2% | 210,400 |
| 2022/02/24 | 6,220 | 6,310 | 5,940 | 6,040 | -200 | -3.2% | 303,900 |
| 2022/02/22 | 6,150 | 6,320 | 6,070 | 6,240 | +20 | +0.3% | 225,900 |
| 2022/02/21 | 6,030 | 6,270 | 6,000 | 6,220 | +170 | +2.8% | 197,500 |
| 2022/02/18 | 5,860 | 6,100 | 5,830 | 6,050 | +90 | +1.5% | 157,000 |
| 2022/02/17 | 5,990 | 6,060 | 5,810 | 5,960 | -30 | -0.5% | 149,100 |
| 2022/02/16 | 6,090 | 6,090 | 5,970 | 5,990 | -30 | -0.5% | 122,000 |
| 2022/02/15 | 5,900 | 6,140 | 5,830 | 6,020 | +190 | +3.3% | 166,000 |
| 2022/02/14 | 5,860 | 5,990 | 5,770 | 5,830 | -130 | -2.2% | 175,700 |
| 2022/02/10 | 5,740 | 5,960 | 5,740 | 5,960 | +270 | +4.7% | 203,300 |
| 2022/02/09 | 5,610 | 5,730 | 5,440 | 5,690 | +30 | +0.5% | 228,400 |
| 2022/02/08 | 5,490 | 5,850 | 5,490 | 5,660 | +180 | +3.3% | 331,600 |
| 2022/02/07 | 5,240 | 5,620 | 5,220 | 5,480 | +140 | +2.6% | 381,300 |
| 2022/02/04 | 5,150 | 5,410 | 5,130 | 5,340 | +500 | +10.3% | 375,100 |
| 2022/02/03 | 4,870 | 4,935 | 4,815 | 4,840 | -40 | -0.8% | 183,900 |
| 2022/02/02 | 4,695 | 4,895 | 4,675 | 4,880 | +215 | +4.6% | 221,600 |
| 2022/02/01 | 4,690 | 4,735 | 4,605 | 4,665 | +25 | +0.5% | 195,200 |
| 2022/01/31 | 4,555 | 4,655 | 4,520 | 4,640 | +85 | +1.9% | 167,700 |
| 2022/01/28 | 4,570 | 4,605 | 4,500 | 4,555 | +10 | +0.2% | 201,300 |
| 2022/01/27 | 4,835 | 4,860 | 4,500 | 4,545 | -255 | -5.3% | 177,500 |
| 2022/01/26 | 4,745 | 4,845 | 4,695 | 4,800 | +80 | +1.7% | 117,600 |
| 2022/01/25 | 4,825 | 4,830 | 4,675 | 4,720 | -140 | -2.9% | 134,100 |
| 2022/01/24 | 4,950 | 4,950 | 4,805 | 4,860 | -120 | -2.4% | 153,500 |
| 2022/01/21 | 4,870 | 4,980 | 4,835 | 4,980 | +110 | +2.3% | 124,800 |
| 2022/01/20 | 4,760 | 4,900 | 4,725 | 4,870 | +70 | +1.5% | 109,200 |
| 2022/01/19 | 4,750 | 4,845 | 4,725 | 4,800 | -20 | -0.4% | 139,500 |
| 2022/01/18 | 4,760 | 4,910 | 4,725 | 4,820 | +50 | +1% | 137,600 |
| 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 |
851～
900
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
