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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 5,160 | 5,280 | 5,140 | 5,240 | +120 | +2.3% | 108,900 |
| 2020/10/22 | 5,200 | 5,250 | 5,100 | 5,120 | -150 | -2.8% | 126,900 |
| 2020/10/21 | 5,070 | 5,310 | 5,060 | 5,270 | +190 | +3.7% | 147,800 |
| 2020/10/20 | 5,090 | 5,150 | 5,030 | 5,080 | -70 | -1.4% | 100,700 |
| 2020/10/19 | 4,955 | 5,160 | 4,955 | 5,150 | +120 | +2.4% | 173,300 |
| 2020/10/16 | 4,950 | 5,050 | 4,860 | 5,030 | +30 | +0.6% | 209,500 |
| 2020/10/15 | 5,260 | 5,260 | 4,975 | 5,000 | -230 | -4.4% | 227,700 |
| 2020/10/14 | 5,230 | 5,250 | 5,170 | 5,230 | ±0 | ±0% | 88,900 |
| 2020/10/13 | 5,350 | 5,380 | 5,210 | 5,230 | -80 | -1.5% | 123,100 |
| 2020/10/12 | 5,400 | 5,400 | 5,220 | 5,310 | -110 | -2% | 196,600 |
| 2020/10/09 | 5,690 | 5,700 | 5,380 | 5,420 | -310 | -5.4% | 252,400 |
| 2020/10/08 | 5,740 | 5,800 | 5,670 | 5,730 | -30 | -0.5% | 144,300 |
| 2020/10/07 | 5,670 | 5,780 | 5,620 | 5,760 | +20 | +0.3% | 149,200 |
| 2020/10/06 | 5,600 | 5,770 | 5,590 | 5,740 | +50 | +0.9% | 150,500 |
| 2020/10/05 | 5,480 | 5,690 | 5,480 | 5,690 | +310 | +5.8% | 263,200 |
| 2020/10/02 | 5,320 | 5,460 | 5,310 | 5,380 | - | - | 173,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,420 | 5,520 | 5,380 | 5,390 | +70 | +1.3% | 265,400 |
| 2020/09/29 | 5,280 | 5,390 | 5,240 | 5,320 | +120 | +2.3% | 195,500 |
| 2020/09/28 | 5,070 | 5,200 | 5,010 | 5,200 | ±0 | ±0% | 208,500 |
| 2020/09/25 | 5,240 | 5,320 | 5,170 | 5,200 | +50 | +1% | 136,400 |
| 2020/09/24 | 5,210 | 5,240 | 5,090 | 5,150 | -80 | -1.5% | 104,100 |
| 2020/09/23 | 5,190 | 5,300 | 5,170 | 5,230 | -30 | -0.6% | 113,200 |
| 2020/09/18 | 5,120 | 5,290 | 5,080 | 5,260 | +210 | +4.2% | 227,500 |
| 2020/09/17 | 5,100 | 5,170 | 5,040 | 5,050 | -10 | -0.2% | 103,500 |
| 2020/09/16 | 5,030 | 5,120 | 4,970 | 5,060 | +30 | +0.6% | 146,000 |
| 2020/09/15 | 5,060 | 5,060 | 4,980 | 5,030 | -80 | -1.6% | 251,700 |
| 2020/09/14 | 5,140 | 5,180 | 5,060 | 5,110 | ±0 | ±0% | 136,600 |
| 2020/09/11 | 5,150 | 5,150 | 5,020 | 5,110 | ±0 | ±0% | 155,700 |
| 2020/09/10 | 4,875 | 5,150 | 4,865 | 5,110 | +255 | +5.3% | 377,200 |
| 2020/09/09 | 4,810 | 4,875 | 4,770 | 4,855 | -25 | -0.5% | 210,200 |
| 2020/09/08 | 4,750 | 4,885 | 4,750 | 4,880 | +140 | +3% | 320,700 |
| 2020/09/07 | 4,670 | 4,825 | 4,620 | 4,740 | +140 | +3% | 204,300 |
| 2020/09/04 | 4,680 | 4,755 | 4,580 | 4,600 | -150 | -3.2% | 320,000 |
| 2020/09/03 | 4,800 | 4,840 | 4,705 | 4,750 | +40 | +0.8% | 192,900 |
| 2020/09/02 | 4,805 | 4,825 | 4,620 | 4,710 | -155 | -3.2% | 309,300 |
| 2020/09/01 | 4,840 | 4,885 | 4,780 | 4,865 | -35 | -0.7% | 283,400 |
| 2020/08/31 | 4,815 | 4,905 | 4,770 | 4,900 | +250 | +5.4% | 284,700 |
| 2020/08/28 | 4,700 | 4,865 | 4,575 | 4,650 | -20 | -0.4% | 448,700 |
| 2020/08/27 | 4,695 | 4,720 | 4,610 | 4,670 | -35 | -0.7% | 209,200 |
| 2020/08/26 | 4,650 | 4,730 | 4,565 | 4,705 | +35 | +0.7% | 368,800 |
| 2020/08/25 | 4,510 | 4,705 | 4,510 | 4,670 | +270 | +6.1% | 726,600 |
| 2020/08/24 | 4,360 | 4,420 | 4,240 | 4,400 | +90 | +2.1% | 360,800 |
| 2020/08/21 | 4,135 | 4,330 | 4,120 | 4,310 | +175 | +4.2% | 405,000 |
| 2020/08/20 | 4,005 | 4,145 | 3,980 | 4,135 | +80 | +2% | 259,200 |
| 2020/08/19 | 4,010 | 4,080 | 3,985 | 4,055 | +40 | +1% | 147,200 |
| 2020/08/18 | 4,055 | 4,055 | 3,925 | 4,015 | -110 | -2.7% | 237,200 |
| 2020/08/17 | 4,045 | 4,150 | 4,025 | 4,125 | +60 | +1.5% | 279,500 |
| 2020/08/14 | 3,930 | 4,100 | 3,930 | 4,065 | +140 | +3.6% | 246,300 |
| 2020/08/13 | 4,045 | 4,095 | 3,915 | 3,925 | -160 | -3.9% | 295,600 |
1001～
1050
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
