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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,956.5 | 2,028 | 1,953 | 2,020.5 | +65 | +3.3% | 1,304,500 |
| 2024/02/22 | 1,949 | 1,964.5 | 1,942 | 1,955.5 | +15.5 | +0.8% | 579,300 |
| 2024/02/21 | 1,939 | 1,946.5 | 1,913.5 | 1,940 | -12.5 | -0.6% | 518,700 |
| 2024/02/20 | 1,935 | 1,959 | 1,931.5 | 1,952.5 | +24.5 | +1.3% | 425,800 |
| 2024/02/19 | 1,900 | 1,934 | 1,891.5 | 1,928 | +17.5 | +0.9% | 405,500 |
| 2024/02/16 | 1,895 | 1,919 | 1,888 | 1,910.5 | +13.5 | +0.7% | 497,300 |
| 2024/02/15 | 1,920 | 1,922.5 | 1,870 | 1,897 | -20 | -1% | 791,600 |
| 2024/02/14 | 1,908 | 1,924.5 | 1,896.5 | 1,917 | -7 | -0.4% | 584,100 |
| 2024/02/13 | 1,950 | 1,952 | 1,916 | 1,924 | -14.5 | -0.7% | 575,600 |
| 2024/02/09 | 1,919 | 1,949 | 1,907 | 1,938.5 | +8.5 | +0.4% | 682,100 |
| 2024/02/08 | 1,919 | 1,934.5 | 1,896.5 | 1,930 | +5 | +0.3% | 769,000 |
| 2024/02/07 | 1,928 | 1,936 | 1,909 | 1,925 | -3.5 | -0.2% | 716,500 |
| 2024/02/06 | 1,980 | 1,981 | 1,912 | 1,928.5 | -34 | -1.7% | 1,382,300 |
| 2024/02/05 | 1,951 | 1,974.5 | 1,941 | 1,962.5 | +18 | +0.9% | 1,041,600 |
| 2024/02/02 | 2,005 | 2,049.5 | 1,941 | 1,944.5 | -41 | -2.1% | 2,953,700 |
| 2024/02/01 | 1,990 | 2,005.5 | 1,966 | 1,985.5 | -10 | -0.5% | 1,297,200 |
| 2024/01/31 | 1,994.5 | 1,997.5 | 1,961.5 | 1,995.5 | -9.5 | -0.5% | 1,071,500 |
| 2024/01/30 | 2,005 | 2,033 | 1,999 | 2,005 | +15 | +0.8% | 1,075,400 |
| 2024/01/29 | 2,001 | 2,008 | 1,983 | 1,990 | +19.5 | +1% | 683,700 |
| 2024/01/26 | 1,966.5 | 1,993 | 1,963 | 1,970.5 | -12 | -0.6% | 606,400 |
| 2024/01/25 | 1,985 | 1,989.5 | 1,950.5 | 1,982.5 | +0.5 | ±0% | 767,600 |
| 2024/01/24 | 1,987 | 1,988 | 1,963 | 1,982 | -20 | -1% | 879,900 |
| 2024/01/23 | 2,022.5 | 2,040 | 1,992 | 2,002 | -13.5 | -0.7% | 717,300 |
| 2024/01/22 | 2,003 | 2,019 | 1,983.5 | 2,015.5 | +26.5 | +1.3% | 751,300 |
| 2024/01/19 | 1,998 | 2,027.5 | 1,982.5 | 1,989 | -4.5 | -0.2% | 1,147,400 |
| 2024/01/18 | 1,937 | 2,007 | 1,925 | 1,993.5 | +54.5 | +2.8% | 1,434,600 |
| 2024/01/17 | 1,997 | 2,009.5 | 1,938.5 | 1,939 | -62.5 | -3.1% | 2,158,600 |
| 2024/01/16 | 2,071 | 2,071 | 1,985 | 2,001.5 | -119.5 | -5.6% | 3,432,000 |
| 2024/01/15 | 2,136 | 2,143 | 2,098 | 2,121 | -10 | -0.5% | 720,200 |
| 2024/01/12 | 2,156 | 2,165.5 | 2,095.5 | 2,131 | -17.5 | -0.8% | 849,300 |
| 2024/01/11 | 2,120 | 2,192.5 | 2,092.5 | 2,148.5 | +36 | +1.7% | 1,301,600 |
| 2024/01/10 | 2,141.5 | 2,141.5 | 2,106 | 2,112.5 | -9.5 | -0.4% | 761,100 |
| 2024/01/09 | 2,116 | 2,123.5 | 2,092 | 2,122 | +30.5 | +1.5% | 751,100 |
| 2024/01/05 | 2,113.5 | 2,124 | 2,091 | 2,091.5 | -15.5 | -0.7% | 711,500 |
| 2024/01/04 | 2,125 | 2,127 | 2,075 | 2,107 | -54 | -2.5% | 822,600 |
| 2023/12/29 | 2,149 | 2,169 | 2,140 | 2,161 | -3 | -0.1% | 277,200 |
| 2023/12/28 | 2,169.5 | 2,170 | 2,148 | 2,164 | -2 | -0.1% | 186,100 |
| 2023/12/27 | 2,180 | 2,180 | 2,150 | 2,166 | -15 | -0.7% | 442,800 |
| 2023/12/26 | 2,210 | 2,225 | 2,172 | 2,181 | -19 | -0.9% | 338,700 |
| 2023/12/25 | 2,162.5 | 2,200 | 2,159 | 2,200 | +47.5 | +2.2% | 424,800 |
| 2023/12/22 | 2,143 | 2,168.5 | 2,133.5 | 2,152.5 | +17 | +0.8% | 303,500 |
| 2023/12/21 | 2,120 | 2,143.5 | 2,113 | 2,135.5 | -24 | -1.1% | 487,200 |
| 2023/12/20 | 2,210 | 2,218 | 2,159.5 | 2,159.5 | -55 | -2.5% | 488,800 |
| 2023/12/19 | 2,173 | 2,220.5 | 2,163.5 | 2,214.5 | +47.5 | +2.2% | 593,200 |
| 2023/12/18 | 2,136.5 | 2,181.5 | 2,113.5 | 2,167 | -19.5 | -0.9% | 624,300 |
| 2023/12/15 | 2,229 | 2,238.5 | 2,173 | 2,186.5 | -58 | -2.6% | 974,700 |
| 2023/12/14 | 2,320.5 | 2,338.5 | 2,234 | 2,244.5 | -94 | -4% | 691,300 |
| 2023/12/13 | 2,365 | 2,408 | 2,322 | 2,338.5 | -10 | -0.4% | 568,100 |
| 2023/12/12 | 2,310 | 2,366.5 | 2,297 | 2,348.5 | +59.5 | +2.6% | 518,600 |
| 2023/12/11 | 2,263 | 2,289.5 | 2,248.5 | 2,289 | +29 | +1.3% | 348,400 |
51～
100
件表示中 / 6705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 | 171,100円 | +20.6% | +38.5% | 1.64% | 27.85倍 | 9.24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 |
| 森永乳 | 321,200円 | +4.6% | +11.0% | 1.87% | 4.52倍 | 1.01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 |
| グリコ | 414,500円 | +1.0% | -24.8% | 2.17% | 23.97倍 | 1.00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 |
| 伊藤米久 | 437,000円 | +1.5% | +1.8% | 3.32% | 15.49倍 | 0.87倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| 森永菓 | 264,200円 | +8.6% | +27.9% | 2.08% | 16.86倍 | 1.88倍 |
|
菓子大手。日本初のチョコレート一貫製造開始。菓子、冷菓が主力。健康食品、海外事業を育成中 |
市場注目の銘柄
チャート関連のコラム
