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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 2,180 | 2,199.5 | 2,141 | 2,163 | -10 | -0.5% | 681,200 |
| 2025/01/16 | 2,150 | 2,189 | 2,144.5 | 2,173 | +43.5 | +2% | 761,400 |
| 2025/01/15 | 2,102 | 2,136 | 2,102 | 2,129.5 | +39 | +1.9% | 630,700 |
| 2025/01/14 | 2,104 | 2,129.5 | 2,082 | 2,090.5 | -24 | -1.1% | 602,400 |
| 2025/01/10 | 2,090 | 2,144.5 | 2,082 | 2,114.5 | +51.5 | +2.5% | 710,400 |
| 2025/01/09 | 2,031 | 2,074 | 2,031 | 2,063 | +32 | +1.6% | 484,700 |
| 2025/01/08 | 2,037 | 2,047.5 | 1,996 | 2,031 | +1 | ±0% | 598,000 |
| 2025/01/07 | 2,063.5 | 2,075 | 2,026 | 2,030 | -26.5 | -1.3% | 710,000 |
| 2025/01/06 | 2,183 | 2,197.5 | 2,056.5 | 2,056.5 | -122.5 | -5.6% | 758,100 |
| 2024/12/30 | 2,174 | 2,193.5 | 2,153 | 2,179 | -10.5 | -0.5% | 623,100 |
| 2024/12/27 | 2,180 | 2,190 | 2,163 | 2,189.5 | +22.5 | +1% | 528,500 |
| 2024/12/26 | 2,095 | 2,180 | 2,094.5 | 2,167 | +77.5 | +3.7% | 1,127,000 |
| 2024/12/25 | 2,106.5 | 2,133 | 2,063.5 | 2,089.5 | -26 | -1.2% | 492,600 |
| 2024/12/24 | 2,140 | 2,140 | 2,077 | 2,115.5 | -23 | -1.1% | 2,155,000 |
| 2024/12/23 | 2,148 | 2,166 | 2,122.5 | 2,138.5 | +8.5 | +0.4% | 899,000 |
| 2024/12/20 | 2,090.5 | 2,142.5 | 2,090 | 2,130 | +48 | +2.3% | 745,400 |
| 2024/12/19 | 2,080 | 2,094 | 2,045 | 2,082 | -6 | -0.3% | 1,774,800 |
| 2024/12/18 | 2,096.5 | 2,104 | 2,058 | 2,088 | -21 | -1% | 1,121,700 |
| 2024/12/17 | 2,071 | 2,109 | 2,051.5 | 2,109 | +32 | +1.5% | 929,600 |
| 2024/12/16 | 2,135 | 2,139.5 | 2,073 | 2,077 | -54.5 | -2.6% | 485,100 |
| 2024/12/13 | 2,082.5 | 2,135 | 2,079 | 2,131.5 | +15 | +0.7% | 514,400 |
| 2024/12/12 | 2,153 | 2,163.5 | 2,113 | 2,116.5 | -41.5 | -1.9% | 589,200 |
| 2024/12/11 | 2,149 | 2,204 | 2,136.5 | 2,158 | +16.5 | +0.8% | 777,700 |
| 2024/12/10 | 2,128 | 2,174 | 2,121 | 2,141.5 | +9.5 | +0.4% | 1,025,400 |
| 2024/12/09 | 2,153 | 2,153.5 | 2,120 | 2,132 | -21.5 | -1% | 332,400 |
| 2024/12/06 | 2,159 | 2,182 | 2,149 | 2,153.5 | +11 | +0.5% | 500,400 |
| 2024/12/05 | 2,099 | 2,148 | 2,099 | 2,142.5 | +42.5 | +2% | 385,300 |
| 2024/12/04 | 2,132.5 | 2,150 | 2,085 | 2,100 | -59 | -2.7% | 577,900 |
| 2024/12/03 | 2,165 | 2,179.5 | 2,148 | 2,159 | +11 | +0.5% | 638,500 |
| 2024/12/02 | 2,090.5 | 2,153 | 2,077.5 | 2,148 | +66.5 | +3.2% | 1,088,800 |
| 2024/11/29 | 1,981 | 2,094.5 | 1,981 | 2,081.5 | +138.5 | +7.1% | 1,347,200 |
| 2024/11/28 | 1,930 | 1,949 | 1,896 | 1,943 | -1 | -0.1% | 569,300 |
| 2024/11/27 | 1,941 | 1,974 | 1,924 | 1,944 | +3 | +0.2% | 561,300 |
| 2024/11/26 | 1,956 | 1,985 | 1,935.5 | 1,941 | +7.5 | +0.4% | 686,300 |
| 2024/11/25 | 1,979 | 1,992.5 | 1,930 | 1,933.5 | -29.5 | -1.5% | 534,000 |
| 2024/11/22 | 1,965.5 | 1,994.5 | 1,953 | 1,963 | -12.5 | -0.6% | 461,300 |
| 2024/11/21 | 1,991.5 | 1,999 | 1,957 | 1,975.5 | +5.5 | +0.3% | 568,000 |
| 2024/11/20 | 1,956 | 1,971.5 | 1,919.5 | 1,970 | -26 | -1.3% | 789,500 |
| 2024/11/19 | 2,016.5 | 2,062.5 | 1,990 | 1,996 | -4 | -0.2% | 551,100 |
| 2024/11/18 | 2,058 | 2,068 | 1,996.5 | 2,000 | -86 | -4.1% | 776,900 |
| 2024/11/15 | 2,076 | 2,095 | 2,058 | 2,086 | +14.5 | +0.7% | 399,200 |
| 2024/11/14 | 2,110 | 2,125.5 | 2,071.5 | 2,071.5 | -65.5 | -3.1% | 524,900 |
| 2024/11/13 | 2,155 | 2,155 | 2,104.5 | 2,137 | -8.5 | -0.4% | 551,300 |
| 2024/11/12 | 2,185 | 2,205 | 2,143 | 2,145.5 | -50.5 | -2.3% | 784,600 |
| 2024/11/11 | 2,208 | 2,251 | 2,172 | 2,196 | -8 | -0.4% | 783,700 |
| 2024/11/08 | 2,173 | 2,204 | 2,167.5 | 2,204 | +47.5 | +2.2% | 821,700 |
| 2024/11/07 | 2,112 | 2,175.5 | 2,099.5 | 2,156.5 | +107 | +5.2% | 1,768,800 |
| 2024/11/06 | 2,142 | 2,149.5 | 2,028 | 2,049.5 | -63.5 | -3% | 1,650,600 |
| 2024/11/05 | 2,078.5 | 2,113 | 2,041 | 2,113 | +34.5 | +1.7% | 1,259,100 |
| 2024/11/01 | 2,070 | 2,099 | 2,057.5 | 2,078.5 | +8.5 | +0.4% | 753,900 |
51～
100
件表示中 / 6924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 | 229,400円 | +9.3% | +10.9% | 1.22% | 30.01倍 | 9.86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 |
| キユーピー | 282,500円 | +4.3% | -0.7% | 2.27% | 13.45倍 | 1.30倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
| カルビー | 270,000円 | +6.6% | -6.9% | 2.15% | 17.30倍 | 1.73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 |
| グリコ | 452,100円 | +11.7% | +46.1% | 2.10% | 23.98倍 | 1.06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 |
| 伊藤園 | 312,400円 | +2.8% | +0.1% | 1.41% | 22.11倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
