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 |
|---|---|---|---|---|---|---|---|
| 2024/10/01 | 1,829 | 1,839.5 | 1,811.5 | 1,819 | -1.5 | -0.1% | 436,300 |
| 2024/09/30 | 1,822.5 | 1,866.5 | 1,807.5 | 1,820.5 | -27 | -1.5% | 966,100 |
| 2024/09/27 | 1,799 | 1,853 | 1,793.5 | 1,847.5 | +56.5 | +3.2% | 938,100 |
| 2024/09/26 | 1,735 | 1,791 | 1,733 | 1,791 | +72 | +4.2% | 708,200 |
| 2024/09/25 | 1,721.5 | 1,731 | 1,696 | 1,719 | -16 | -0.9% | 386,400 |
| 2024/09/24 | 1,710 | 1,738 | 1,705.5 | 1,735 | +19 | +1.1% | 845,200 |
| 2024/09/20 | 1,710 | 1,721.5 | 1,683.5 | 1,716 | +32 | +1.9% | 1,043,100 |
| 2024/09/19 | 1,704 | 1,733 | 1,683.5 | 1,684 | -17 | -1% | 730,100 |
| 2024/09/18 | 1,729.5 | 1,747 | 1,683.5 | 1,701 | -21.5 | -1.2% | 369,300 |
| 2024/09/17 | 1,722.5 | 1,739.5 | 1,700 | 1,722.5 | +3.5 | +0.2% | 414,700 |
| 2024/09/13 | 1,719 | 1,728 | 1,708 | 1,719 | -19.5 | -1.1% | 393,100 |
| 2024/09/12 | 1,744 | 1,751.5 | 1,713.5 | 1,738.5 | +33 | +1.9% | 433,800 |
| 2024/09/11 | 1,745 | 1,754 | 1,693 | 1,705.5 | -54 | -3.1% | 588,300 |
| 2024/09/10 | 1,755 | 1,782 | 1,750 | 1,759.5 | +9 | +0.5% | 568,000 |
| 2024/09/09 | 1,754.5 | 1,771.5 | 1,737.5 | 1,750.5 | -44 | -2.5% | 600,900 |
| 2024/09/06 | 1,799.5 | 1,805.5 | 1,784 | 1,794.5 | +7.5 | +0.4% | 352,500 |
| 2024/09/05 | 1,764 | 1,807 | 1,760 | 1,787 | +23 | +1.3% | 501,900 |
| 2024/09/04 | 1,755 | 1,785.5 | 1,743.5 | 1,764 | -45.5 | -2.5% | 578,700 |
| 2024/09/03 | 1,778.5 | 1,809.5 | 1,766 | 1,809.5 | +31 | +1.7% | 525,100 |
| 2024/09/02 | 1,770.5 | 1,789.5 | 1,752.5 | 1,778.5 | +17.5 | +1% | 555,900 |
| 2024/08/30 | 1,770 | 1,783 | 1,754 | 1,761 | -1.5 | -0.1% | 689,500 |
| 2024/08/29 | 1,740 | 1,770 | 1,734.5 | 1,762.5 | +33.5 | +1.9% | 1,323,800 |
| 2024/08/28 | 1,761.5 | 1,770 | 1,708.5 | 1,729 | -31 | -1.8% | 748,400 |
| 2024/08/27 | 1,720 | 1,765 | 1,720 | 1,760 | +47 | +2.7% | 737,900 |
| 2024/08/26 | 1,729 | 1,732 | 1,687.5 | 1,713 | -2.5 | -0.1% | 624,100 |
| 2024/08/23 | 1,697 | 1,716.5 | 1,693 | 1,715.5 | +18.5 | +1.1% | 400,500 |
| 2024/08/22 | 1,708 | 1,713 | 1,695 | 1,697 | -1 | -0.1% | 437,000 |
| 2024/08/21 | 1,672.5 | 1,706.5 | 1,672 | 1,698 | +18 | +1.1% | 536,400 |
| 2024/08/20 | 1,669 | 1,701.5 | 1,660.5 | 1,680 | +26.5 | +1.6% | 544,000 |
| 2024/08/19 | 1,658 | 1,670.5 | 1,636.5 | 1,653.5 | -25.5 | -1.5% | 530,700 |
| 2024/08/16 | 1,684 | 1,687 | 1,652 | 1,679 | +12 | +0.7% | 668,700 |
| 2024/08/15 | 1,634 | 1,669.5 | 1,631.5 | 1,667 | +12 | +0.7% | 473,000 |
| 2024/08/14 | 1,685 | 1,686.5 | 1,641 | 1,655 | -57.5 | -3.4% | 967,800 |
| 2024/08/13 | 1,707.5 | 1,715 | 1,675 | 1,712.5 | +45 | +2.7% | 831,300 |
| 2024/08/09 | 1,639.5 | 1,702.5 | 1,628.5 | 1,667.5 | +55 | +3.4% | 858,600 |
| 2024/08/08 | 1,646 | 1,658.5 | 1,595.5 | 1,612.5 | -33.5 | -2% | 1,128,300 |
| 2024/08/07 | 1,650 | 1,680.5 | 1,618 | 1,646 | -23 | -1.4% | 1,432,900 |
| 2024/08/06 | 1,646.5 | 1,684.5 | 1,593.5 | 1,669 | +232.5 | +16.2% | 2,627,000 |
| 2024/08/05 | 1,607.5 | 1,644.5 | 1,420 | 1,436.5 | -157.5 | -9.9% | 2,339,200 |
| 2024/08/02 | 1,590 | 1,630.5 | 1,502 | 1,594 | -247 | -13.4% | 3,461,600 |
| 2024/08/01 | 1,935.5 | 1,936.5 | 1,825.5 | 1,841 | -87 | -4.5% | 908,900 |
| 2024/07/31 | 1,905.5 | 1,934.5 | 1,882 | 1,928 | +12 | +0.6% | 836,300 |
| 2024/07/30 | 1,972 | 1,974 | 1,912.5 | 1,916 | -65.5 | -3.3% | 684,000 |
| 2024/07/29 | 1,969 | 1,996 | 1,951 | 1,981.5 | +45.5 | +2.4% | 523,300 |
| 2024/07/26 | 1,951 | 1,966 | 1,928.5 | 1,936 | +5.5 | +0.3% | 611,500 |
| 2024/07/25 | 1,948.5 | 1,956.5 | 1,903 | 1,930.5 | -47.5 | -2.4% | 1,121,400 |
| 2024/07/24 | 2,035 | 2,040 | 1,972.5 | 1,978 | -62.5 | -3.1% | 1,244,100 |
| 2024/07/23 | 2,060 | 2,082 | 2,016 | 2,040.5 | -23 | -1.1% | 1,014,700 |
| 2024/07/22 | 2,045 | 2,066 | 2,040 | 2,063.5 | +30.5 | +1.5% | 991,100 |
| 2024/07/19 | 2,035 | 2,048 | 2,025 | 2,033 | +16 | +0.8% | 785,200 |
151～
200
件表示中 / 6953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 | 236,800円 | +10.1% | +11.5% | 1.48% | 27.27倍 | 9.12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 |
| コカコーラＢＪＨ | 248,000円 | +1.5% | +36.5% | 2.30% | 39.03倍 | 0.92倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
| カルビー | 295,800円 | +7.0% | +1.9% | 2.03% | 18.03倍 | 1.80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 | 467,200円 | +11.7% | +46.1% | 2.03% | 24.79倍 | 1.09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 | 327,700円 | +3.4% | +6.8% | 2.84% | 14.41倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
