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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 9,860 | 10,270 | 9,810 | 10,200 | +270 | +2.7% | 195,200 |
2023/05/11 | 9,670 | 9,950 | 9,610 | 9,930 | +210 | +2.2% | 132,200 |
2023/05/10 | 10,150 | 10,180 | 9,720 | 9,720 | -430 | -4.2% | 250,900 |
2023/05/09 | 10,190 | 10,230 | 10,060 | 10,150 | ±0 | ±0% | 96,100 |
2023/05/08 | 10,240 | 10,280 | 10,120 | 10,150 | -20 | -0.2% | 109,500 |
2023/05/02 | 10,190 | 10,190 | 10,050 | 10,170 | +20 | +0.2% | 113,600 |
2023/05/01 | 10,090 | 10,160 | 9,990 | 10,150 | +150 | +1.5% | 162,300 |
2023/04/28 | 10,230 | 10,280 | 9,850 | 10,000 | -100 | -1% | 176,800 |
2023/04/27 | 10,110 | 10,180 | 9,970 | 10,100 | -90 | -0.9% | 114,600 |
2023/04/26 | 9,990 | 10,190 | 9,950 | 10,190 | +150 | +1.5% | 125,100 |
2023/04/25 | 10,140 | 10,290 | 10,020 | 10,040 | -50 | -0.5% | 125,300 |
2023/04/24 | 9,890 | 10,120 | 9,890 | 10,090 | +250 | +2.5% | 204,000 |
2023/04/21 | 9,760 | 9,880 | 9,720 | 9,840 | +200 | +2.1% | 161,700 |
2023/04/20 | 9,740 | 9,820 | 9,640 | 9,640 | -160 | -1.6% | 90,400 |
2023/04/19 | 9,790 | 9,860 | 9,720 | 9,800 | +10 | +0.1% | 65,600 |
2023/04/18 | 9,560 | 9,800 | 9,470 | 9,790 | +210 | +2.2% | 104,600 |
2023/04/17 | 9,610 | 9,650 | 9,440 | 9,580 | +50 | +0.5% | 113,000 |
2023/04/14 | 9,620 | 9,670 | 9,470 | 9,530 | -90 | -0.9% | 151,500 |
2023/04/13 | 9,840 | 9,890 | 9,480 | 9,620 | -10 | -0.1% | 292,600 |
2023/04/12 | 9,850 | 9,890 | 9,600 | 9,630 | -210 | -2.1% | 122,800 |
2023/04/11 | 9,830 | 9,920 | 9,760 | 9,840 | +150 | +1.5% | 146,900 |
2023/04/10 | 9,550 | 9,690 | 9,540 | 9,690 | +250 | +2.6% | 143,400 |
2023/04/07 | 9,450 | 9,630 | 9,420 | 9,440 | +110 | +1.2% | 112,600 |
2023/04/06 | 9,460 | 9,480 | 9,310 | 9,330 | -180 | -1.9% | 99,400 |
2023/04/05 | 9,610 | 9,660 | 9,500 | 9,510 | -30 | -0.3% | 130,700 |
2023/04/04 | 9,540 | 9,560 | 9,430 | 9,540 | ±0 | ±0% | 87,000 |
2023/04/03 | 9,450 | 9,660 | 9,430 | 9,540 | +170 | +1.8% | 179,800 |
2023/03/31 | 9,440 | 9,450 | 9,240 | 9,370 | ±0 | ±0% | 99,300 |
2023/03/30 | 9,230 | 9,430 | 9,190 | 9,370 | +170 | +1.8% | 145,200 |
2023/03/29 | 8,910 | 9,200 | 8,890 | 9,200 | +360 | +4.1% | 211,200 |
2023/03/28 | 8,900 | 8,930 | 8,740 | 8,840 | -20 | -0.2% | 55,300 |
2023/03/27 | 8,780 | 8,940 | 8,750 | 8,860 | +90 | +1% | 91,800 |
2023/03/24 | 8,740 | 8,780 | 8,620 | 8,770 | +10 | +0.1% | 118,000 |
2023/03/23 | 8,610 | 8,820 | 8,560 | 8,760 | +70 | +0.8% | 95,500 |
2023/03/22 | 8,700 | 8,750 | 8,600 | 8,690 | +220 | +2.6% | 89,100 |
2023/03/20 | 8,720 | 8,730 | 8,440 | 8,470 | -270 | -3.1% | 123,200 |
2023/03/17 | 8,800 | 8,830 | 8,580 | 8,740 | +230 | +2.7% | 126,300 |
2023/03/16 | 8,450 | 8,570 | 8,390 | 8,510 | -90 | -1% | 76,500 |
2023/03/15 | 8,770 | 8,840 | 8,580 | 8,600 | -140 | -1.6% | 69,900 |
2023/03/14 | 8,830 | 8,860 | 8,710 | 8,740 | -220 | -2.5% | 89,300 |
2023/03/13 | 8,920 | 9,030 | 8,840 | 8,960 | -100 | -1.1% | 87,100 |
2023/03/10 | 9,120 | 9,150 | 9,040 | 9,060 | -170 | -1.8% | 101,100 |
2023/03/09 | 9,200 | 9,250 | 9,120 | 9,230 | +70 | +0.8% | 67,700 |
2023/03/08 | 8,990 | 9,190 | 8,980 | 9,160 | +160 | +1.8% | 80,200 |
2023/03/07 | 9,010 | 9,090 | 8,930 | 9,000 | -10 | -0.1% | 81,800 |
2023/03/06 | 9,100 | 9,170 | 8,990 | 9,010 | -50 | -0.6% | 120,500 |
2023/03/03 | 9,010 | 9,090 | 8,970 | 9,060 | +80 | +0.9% | 122,100 |
2023/03/02 | 8,830 | 9,040 | 8,800 | 8,980 | +220 | +2.5% | 157,200 |
2023/03/01 | 8,690 | 8,820 | 8,630 | 8,760 | ±0 | ±0% | 85,400 |
2023/02/28 | 8,770 | 8,870 | 8,650 | 8,760 | +80 | +0.9% | 153,700 |
251~
300
件表示中 / 6711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 | 177,000円 | +9.3% | +10.9% | 1.58% | 23.34倍 | 7.82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 | 298,600円 | +6.8% | +4.3% | 1.61% | 21.75倍 | 0.99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 | 413,700円 | +1.0% | -24.8% | 2.18% | 23.92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 | 424,000円 | +1.5% | +1.8% | 3.42% | 15.03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 | 247,700円 | +4.1% | -0.7% | 2.42% | 14.06倍 | 1.69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