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 |
---|---|---|---|---|---|---|---|
2023/08/07 | 10,850 | 10,890 | 10,560 | 10,680 | -160 | -1.5% | 155,200 |
2023/08/04 | 10,400 | 10,890 | 10,350 | 10,840 | +430 | +4.1% | 299,900 |
2023/08/03 | 10,360 | 10,430 | 10,200 | 10,410 | -40 | -0.4% | 278,900 |
2023/08/02 | 11,300 | 11,300 | 10,170 | 10,450 | -450 | -4.1% | 818,400 |
2023/08/01 | 10,950 | 11,070 | 10,860 | 10,900 | +90 | +0.8% | 166,100 |
2023/07/31 | 11,200 | 11,220 | 10,760 | 10,810 | -260 | -2.3% | 160,000 |
2023/07/28 | 10,910 | 11,150 | 10,870 | 11,070 | +30 | +0.3% | 125,600 |
2023/07/27 | 10,970 | 11,130 | 10,970 | 11,040 | +30 | +0.3% | 66,600 |
2023/07/26 | 11,100 | 11,150 | 10,950 | 11,010 | -20 | -0.2% | 83,600 |
2023/07/25 | 11,200 | 11,210 | 11,010 | 11,030 | -170 | -1.5% | 75,900 |
2023/07/24 | 11,190 | 11,260 | 11,060 | 11,200 | +240 | +2.2% | 97,500 |
2023/07/21 | 11,010 | 11,030 | 10,900 | 10,960 | -90 | -0.8% | 73,400 |
2023/07/20 | 11,350 | 11,350 | 11,010 | 11,050 | -190 | -1.7% | 122,000 |
2023/07/19 | 11,340 | 11,420 | 11,180 | 11,240 | ±0 | ±0% | 128,100 |
2023/07/18 | 11,000 | 11,350 | 10,930 | 11,240 | +240 | +2.2% | 145,700 |
2023/07/14 | 11,080 | 11,280 | 10,910 | 11,000 | +50 | +0.5% | 236,100 |
2023/07/13 | 10,440 | 11,010 | 10,410 | 10,950 | +860 | +8.5% | 486,100 |
2023/07/12 | 10,230 | 10,230 | 10,040 | 10,090 | -70 | -0.7% | 81,100 |
2023/07/11 | 10,080 | 10,280 | 10,050 | 10,160 | +140 | +1.4% | 123,300 |
2023/07/10 | 10,040 | 10,140 | 9,950 | 10,020 | -10 | -0.1% | 129,000 |
2023/07/07 | 9,980 | 10,150 | 9,880 | 10,030 | -50 | -0.5% | 112,100 |
2023/07/06 | 10,040 | 10,140 | 9,970 | 10,080 | -40 | -0.4% | 121,800 |
2023/07/05 | 10,380 | 10,380 | 10,080 | 10,120 | -300 | -2.9% | 129,000 |
2023/07/04 | 10,380 | 10,470 | 10,240 | 10,420 | +40 | +0.4% | 100,100 |
2023/07/03 | 10,580 | 10,650 | 10,380 | 10,380 | -140 | -1.3% | 106,400 |
2023/06/30 | 10,460 | 10,550 | 10,380 | 10,520 | ±0 | ±0% | 68,700 |
2023/06/29 | 10,660 | 10,660 | 10,490 | 10,520 | -40 | -0.4% | 74,600 |
2023/06/28 | 10,480 | 10,670 | 10,450 | 10,560 | +210 | +2% | 131,900 |
2023/06/27 | 10,560 | 10,560 | 10,290 | 10,350 | -310 | -2.9% | 129,400 |
2023/06/26 | 10,740 | 10,740 | 10,440 | 10,660 | -160 | -1.5% | 149,300 |
2023/06/23 | 10,830 | 10,930 | 10,710 | 10,820 | +40 | +0.4% | 81,600 |
2023/06/22 | 10,890 | 11,080 | 10,780 | 10,780 | -90 | -0.8% | 115,500 |
2023/06/21 | 10,660 | 10,880 | 10,660 | 10,870 | +90 | +0.8% | 128,500 |
2023/06/20 | 10,750 | 10,820 | 10,630 | 10,780 | -50 | -0.5% | 107,500 |
2023/06/19 | 10,910 | 10,930 | 10,690 | 10,830 | -110 | -1% | 143,600 |
2023/06/16 | 10,870 | 10,970 | 10,790 | 10,940 | +130 | +1.2% | 154,300 |
2023/06/15 | 10,800 | 10,890 | 10,700 | 10,810 | +10 | +0.1% | 119,800 |
2023/06/14 | 10,980 | 11,100 | 10,710 | 10,800 | -60 | -0.6% | 122,200 |
2023/06/13 | 10,790 | 10,980 | 10,770 | 10,860 | +150 | +1.4% | 107,800 |
2023/06/12 | 10,670 | 10,790 | 10,570 | 10,710 | +70 | +0.7% | 76,400 |
2023/06/09 | 10,590 | 10,700 | 10,540 | 10,640 | +140 | +1.3% | 117,200 |
2023/06/08 | 10,770 | 10,800 | 10,410 | 10,500 | -310 | -2.9% | 167,600 |
2023/06/07 | 10,810 | 10,920 | 10,720 | 10,810 | +70 | +0.7% | 114,000 |
2023/06/06 | 10,760 | 10,880 | 10,670 | 10,740 | -110 | -1% | 84,000 |
2023/06/05 | 10,980 | 10,980 | 10,730 | 10,850 | -130 | -1.2% | 129,500 |
2023/06/02 | 10,680 | 10,980 | 10,600 | 10,980 | +180 | +1.7% | 152,900 |
2023/06/01 | 10,610 | 10,870 | 10,600 | 10,800 | +300 | +2.9% | 149,400 |
2023/05/31 | 10,200 | 10,530 | 10,200 | 10,500 | +170 | +1.6% | 171,800 |
2023/05/30 | 10,420 | 10,420 | 10,130 | 10,330 | +10 | +0.1% | 100,400 |
2023/05/29 | 10,580 | 10,620 | 10,270 | 10,320 | -90 | -0.9% | 131,600 |
201~
250
件表示中 / 6721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 | 173,200円 | +9.3% | +10.9% | 1.62% | 22.84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 |
ハウス食G | 291,600円 | +6.8% | +4.3% | 1.65% | 21.24倍 | 0.97倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
グリコ | 411,500円 | +1.0% | -24.8% | 2.19% | 23.79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 | 421,500円 | +1.5% | +1.8% | 3.44% | 14.94倍 | 0.84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 | 253,200円 | +4.1% | -0.7% | 2.37% | 14.37倍 | 1.73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