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 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 1,745 | 1,778.5 | 1,737.5 | 1,774.5 | +21 | +1.2% | 462,700 |
| 2024/06/06 | 1,790 | 1,795.5 | 1,752.5 | 1,753.5 | -36.5 | -2% | 592,700 |
| 2024/06/05 | 1,779 | 1,811.5 | 1,763 | 1,790 | +24 | +1.4% | 754,100 |
| 2024/06/04 | 1,739.5 | 1,771.5 | 1,731.5 | 1,766 | +34 | +2% | 472,200 |
| 2024/06/03 | 1,756 | 1,756 | 1,710 | 1,732 | -4.5 | -0.3% | 630,500 |
| 2024/05/31 | 1,763.5 | 1,766 | 1,722 | 1,736.5 | +6 | +0.3% | 769,700 |
| 2024/05/30 | 1,673.5 | 1,740.5 | 1,670 | 1,730.5 | +32.5 | +1.9% | 567,900 |
| 2024/05/29 | 1,740.5 | 1,765 | 1,695.5 | 1,698 | -65 | -3.7% | 658,300 |
| 2024/05/28 | 1,775 | 1,799.5 | 1,758.5 | 1,763 | -12 | -0.7% | 506,500 |
| 2024/05/27 | 1,769 | 1,780 | 1,736 | 1,775 | +6 | +0.3% | 603,900 |
| 2024/05/24 | 1,786 | 1,808 | 1,757.5 | 1,769 | -7 | -0.4% | 981,300 |
| 2024/05/23 | 1,797 | 1,826 | 1,766 | 1,776 | -14 | -0.8% | 1,063,000 |
| 2024/05/22 | 1,778 | 1,809.5 | 1,756 | 1,790 | +31 | +1.8% | 1,118,800 |
| 2024/05/21 | 1,779 | 1,782 | 1,752.5 | 1,759 | -11 | -0.6% | 638,300 |
| 2024/05/20 | 1,716.5 | 1,773 | 1,713.5 | 1,770 | +56.5 | +3.3% | 822,300 |
| 2024/05/17 | 1,764.5 | 1,774.5 | 1,699 | 1,713.5 | -64 | -3.6% | 1,070,600 |
| 2024/05/16 | 1,767 | 1,791.5 | 1,733 | 1,777.5 | +17.5 | +1% | 769,400 |
| 2024/05/15 | 1,676.5 | 1,815 | 1,670 | 1,760 | +3.5 | +0.2% | 1,654,300 |
| 2024/05/14 | 1,730 | 1,773 | 1,725 | 1,756.5 | +10 | +0.6% | 977,600 |
| 2024/05/13 | 1,715 | 1,767 | 1,711.5 | 1,746.5 | +35 | +2% | 1,261,700 |
| 2024/05/10 | 1,695.5 | 1,719.5 | 1,689 | 1,711.5 | +27 | +1.6% | 980,000 |
| 2024/05/09 | 1,655 | 1,700.5 | 1,651 | 1,684.5 | +17.5 | +1% | 642,600 |
| 2024/05/08 | 1,688 | 1,703 | 1,667 | 1,667 | -12 | -0.7% | 742,800 |
| 2024/05/07 | 1,655 | 1,695.5 | 1,641.5 | 1,679 | +40 | +2.4% | 684,800 |
| 2024/05/02 | 1,641.5 | 1,651.5 | 1,630.5 | 1,639 | +4 | +0.2% | 452,100 |
| 2024/05/01 | 1,647 | 1,647 | 1,612.5 | 1,635 | +4.5 | +0.3% | 760,800 |
| 2024/04/30 | 1,648 | 1,652.5 | 1,614 | 1,630.5 | -17.5 | -1.1% | 803,700 |
| 2024/04/26 | 1,622.5 | 1,649 | 1,609 | 1,648 | +27 | +1.7% | 539,200 |
| 2024/04/25 | 1,661 | 1,663.5 | 1,621 | 1,621 | -49 | -2.9% | 479,000 |
| 2024/04/24 | 1,687 | 1,696 | 1,662.5 | 1,670 | -4 | -0.2% | 669,500 |
| 2024/04/23 | 1,675 | 1,692 | 1,663 | 1,674 | +21 | +1.3% | 640,100 |
| 2024/04/22 | 1,627 | 1,667.5 | 1,613.5 | 1,653 | +52 | +3.2% | 781,700 |
| 2024/04/19 | 1,665 | 1,665 | 1,585 | 1,601 | -71.5 | -4.3% | 1,533,700 |
| 2024/04/18 | 1,687 | 1,722.5 | 1,656 | 1,672.5 | +11 | +0.7% | 1,243,500 |
| 2024/04/17 | 1,640 | 1,672 | 1,612 | 1,661.5 | +16.5 | +1% | 987,600 |
| 2024/04/16 | 1,650 | 1,650.5 | 1,615 | 1,645 | -39.5 | -2.3% | 1,263,200 |
| 2024/04/15 | 1,650.5 | 1,687.5 | 1,643 | 1,684.5 | +27 | +1.6% | 1,265,500 |
| 2024/04/12 | 1,738.5 | 1,741 | 1,642 | 1,657.5 | -94 | -5.4% | 2,797,600 |
| 2024/04/11 | 1,764 | 1,766 | 1,741.5 | 1,751.5 | -39 | -2.2% | 704,200 |
| 2024/04/10 | 1,799 | 1,805 | 1,787.5 | 1,790.5 | -8.5 | -0.5% | 480,400 |
| 2024/04/09 | 1,830 | 1,833.5 | 1,796 | 1,799 | -32 | -1.7% | 739,400 |
| 2024/04/08 | 1,851.5 | 1,857.5 | 1,827 | 1,831 | -20.5 | -1.1% | 571,900 |
| 2024/04/05 | 1,857.5 | 1,884 | 1,843 | 1,851.5 | -10.5 | -0.6% | 526,800 |
| 2024/04/04 | 1,857 | 1,879.5 | 1,850 | 1,862 | +10 | +0.5% | 355,500 |
| 2024/04/03 | 1,830 | 1,874 | 1,815.5 | 1,852 | +12 | +0.7% | 585,000 |
| 2024/04/02 | 1,900.5 | 1,902.5 | 1,831 | 1,840 | -72.5 | -3.8% | 901,400 |
| 2024/04/01 | 1,910 | 1,930.5 | 1,884 | 1,912.5 | -4.5 | -0.2% | 551,000 |
| 2024/03/29 | 1,900 | 1,928.5 | 1,894.5 | 1,917 | +21 | +1.1% | 494,500 |
| 2024/03/28 | 1,930 | 1,950.5 | 1,890.5 | 1,896 | -38.5 | -2% | 820,200 |
| 2024/03/27 | 1,963.5 | 1,975.5 | 1,928.5 | 1,934.5 | -26 | -1.3% | 1,070,600 |
201～
250
件表示中 / 6925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 | 229,500円 | +9.3% | +10.9% | 1.22% | 30.02倍 | 9.86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 |
| キユーピー | 283,900円 | +4.3% | -0.7% | 2.25% | 13.52倍 | 1.31倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
| カルビー | 273,800円 | +6.6% | -6.9% | 2.12% | 17.54倍 | 1.76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 | 456,500円 | +11.7% | +46.1% | 2.08% | 24.22倍 | 1.07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 |
| 伊藤園 | 315,800円 | +2.8% | +0.1% | 1.39% | 22.34倍 | 1.45倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
市場注目の銘柄
チャート関連のコラム
