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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 7,480 | 7,680 | 7,400 | 7,680 | +150 | +2% | 129,000 |
| 2021/03/19 | 7,500 | 7,610 | 7,420 | 7,530 | -100 | -1.3% | 150,400 |
| 2021/03/18 | 7,760 | 7,760 | 7,500 | 7,630 | -170 | -2.2% | 134,600 |
| 2021/03/17 | 7,550 | 7,920 | 7,500 | 7,800 | +250 | +3.3% | 177,000 |
| 2021/03/16 | 7,440 | 7,570 | 7,290 | 7,550 | +110 | +1.5% | 58,700 |
| 2021/03/15 | 7,490 | 7,510 | 7,390 | 7,440 | -20 | -0.3% | 70,700 |
| 2021/03/12 | 7,160 | 7,530 | 7,110 | 7,460 | +400 | +5.7% | 243,100 |
| 2021/03/11 | 7,200 | 7,200 | 6,930 | 7,060 | -170 | -2.4% | 160,600 |
| 2021/03/10 | 7,200 | 7,360 | 7,100 | 7,230 | -20 | -0.3% | 95,500 |
| 2021/03/09 | 7,340 | 7,340 | 7,160 | 7,250 | +50 | +0.7% | 120,100 |
| 2021/03/08 | 7,650 | 7,690 | 7,150 | 7,200 | -420 | -5.5% | 213,500 |
| 2021/03/05 | 7,760 | 7,760 | 7,520 | 7,620 | -140 | -1.8% | 128,100 |
| 2021/03/04 | 7,770 | 7,800 | 7,560 | 7,760 | +140 | +1.8% | 263,100 |
| 2021/03/03 | 7,310 | 7,730 | 7,300 | 7,620 | +560 | +7.9% | 345,400 |
| 2021/03/02 | 7,070 | 7,250 | 6,960 | 7,060 | +50 | +0.7% | 146,000 |
| 2021/03/01 | 7,050 | 7,120 | 6,880 | 7,010 | -130 | -1.8% | 105,600 |
| 2021/02/26 | 7,240 | 7,290 | 7,010 | 7,140 | -100 | -1.4% | 136,900 |
| 2021/02/25 | 7,190 | 7,290 | 7,090 | 7,240 | +150 | +2.1% | 141,000 |
| 2021/02/24 | 6,900 | 7,190 | 6,860 | 7,090 | +270 | +4% | 147,500 |
| 2021/02/22 | 6,690 | 6,880 | 6,640 | 6,820 | +230 | +3.5% | 87,800 |
| 2021/02/19 | 6,800 | 6,820 | 6,580 | 6,590 | -250 | -3.7% | 111,800 |
| 2021/02/18 | 7,000 | 7,080 | 6,830 | 6,840 | -150 | -2.1% | 99,600 |
| 2021/02/17 | 6,710 | 7,020 | 6,690 | 6,990 | +290 | +4.3% | 120,600 |
| 2021/02/16 | 6,750 | 6,790 | 6,660 | 6,700 | ±0 | ±0% | 51,700 |
| 2021/02/15 | 6,640 | 6,700 | 6,550 | 6,700 | +130 | +2% | 53,500 |
| 2021/02/12 | 6,720 | 6,720 | 6,550 | 6,570 | -210 | -3.1% | 78,100 |
| 2021/02/10 | 6,680 | 6,800 | 6,640 | 6,780 | +90 | +1.3% | 57,900 |
| 2021/02/09 | 6,760 | 6,800 | 6,630 | 6,690 | +30 | +0.5% | 99,500 |
| 2021/02/08 | 6,790 | 6,920 | 6,640 | 6,660 | -70 | -1% | 133,000 |
| 2021/02/05 | 6,570 | 6,790 | 6,530 | 6,730 | +320 | +5% | 148,800 |
| 2021/02/04 | 6,570 | 6,740 | 6,410 | 6,410 | -260 | -3.9% | 161,000 |
| 2021/02/03 | 6,340 | 6,850 | 6,340 | 6,670 | +380 | +6% | 307,900 |
| 2021/02/02 | 6,020 | 6,370 | 5,850 | 6,290 | +510 | +8.8% | 300,900 |
| 2021/02/01 | 5,590 | 5,880 | 5,590 | 5,780 | +130 | +2.3% | 108,000 |
| 2021/01/29 | 5,780 | 5,840 | 5,620 | 5,650 | -130 | -2.2% | 105,200 |
| 2021/01/28 | 5,400 | 5,790 | 5,400 | 5,780 | +230 | +4.1% | 162,700 |
| 2021/01/27 | 5,600 | 5,650 | 5,490 | 5,550 | ±0 | ±0% | 66,000 |
| 2021/01/26 | 5,550 | 5,570 | 5,460 | 5,550 | +50 | +0.9% | 49,400 |
| 2021/01/25 | 5,540 | 5,620 | 5,460 | 5,500 | -20 | -0.4% | 49,900 |
| 2021/01/22 | 5,390 | 5,530 | 5,370 | 5,520 | +100 | +1.8% | 88,500 |
| 2021/01/21 | 5,330 | 5,510 | 5,330 | 5,420 | +30 | +0.6% | 114,200 |
| 2021/01/20 | 5,430 | 5,430 | 5,310 | 5,390 | -50 | -0.9% | 84,900 |
| 2021/01/19 | 5,310 | 5,470 | 5,250 | 5,440 | +200 | +3.8% | 132,700 |
| 2021/01/18 | 5,240 | 5,320 | 5,200 | 5,240 | -100 | -1.9% | 76,300 |
| 2021/01/15 | 5,130 | 5,340 | 5,120 | 5,340 | +220 | +4.3% | 143,000 |
| 2021/01/14 | 5,090 | 5,160 | 5,040 | 5,120 | -50 | -1% | 146,700 |
| 2021/01/13 | 4,990 | 5,170 | 4,985 | 5,170 | +175 | +3.5% | 125,000 |
| 2021/01/12 | 5,170 | 5,180 | 4,985 | 4,995 | -115 | -2.3% | 79,200 |
| 2021/01/08 | 5,130 | 5,140 | 5,050 | 5,110 | -10 | -0.2% | 96,000 |
| 2021/01/07 | 5,280 | 5,290 | 5,110 | 5,120 | -100 | -1.9% | 97,300 |
1051～
1100
件表示中 / 6988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 | 198,600円 | +10.1% | +11.5% | 1.76% | 22.87倍 | 7.65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 | 270,500円 | +7.0% | +1.9% | 2.22% | 16.49倍 | 1.65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 | 461,100円 | +11.7% | +46.1% | 2.06% | 24.46倍 | 1.08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 |
| 森永乳 | 334,400円 | +3.4% | +6.8% | 2.78% | 14.61倍 | 1.04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 |
| 伊藤米久 | 497,000円 | +4.2% | +32.5% | 6.44% | 16.11倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
