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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 2024/07/18 | 2,015.5 | 2,034 | 1,998 | 2,017 | -1 | ±0% | 674,800 |
| 2024/07/17 | 2,016 | 2,025.5 | 1,995.5 | 2,018 | +19.5 | +1% | 678,800 |
| 2024/07/16 | 1,991 | 2,004 | 1,965 | 1,998.5 | +24 | +1.2% | 935,100 |
| 2024/07/12 | 1,951.5 | 1,981.5 | 1,944 | 1,974.5 | +26 | +1.3% | 780,900 |
| 2024/07/11 | 1,945 | 1,964 | 1,927 | 1,948.5 | +9.5 | +0.5% | 637,700 |
| 2024/07/10 | 1,936.5 | 1,959 | 1,927.5 | 1,939 | +42.5 | +2.2% | 808,200 |
| 2024/07/09 | 1,930 | 1,959.5 | 1,896.5 | 1,896.5 | -18 | -0.9% | 801,500 |
| 2024/07/08 | 1,898 | 1,918 | 1,880.5 | 1,914.5 | +25.5 | +1.3% | 620,800 |
| 2024/07/05 | 1,866 | 1,897.5 | 1,865.5 | 1,889 | +23.5 | +1.3% | 542,700 |
| 2024/07/04 | 1,851.5 | 1,870 | 1,846 | 1,865.5 | +8 | +0.4% | 419,300 |
| 2024/07/03 | 1,864.5 | 1,864.5 | 1,815 | 1,857.5 | -9.5 | -0.5% | 713,900 |
| 2024/07/02 | 1,865 | 1,884 | 1,853.5 | 1,867 | -5 | -0.3% | 631,600 |
| 2024/07/01 | 1,867.5 | 1,877 | 1,856 | 1,872 | +4.5 | +0.2% | 443,200 |
| 2024/06/28 | 1,881 | 1,895.5 | 1,848 | 1,867.5 | -9.5 | -0.5% | 649,600 |
| 2024/06/27 | 1,890 | 1,896 | 1,867 | 1,877 | -3 | -0.2% | 621,000 |
201～
250
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
