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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 1,963.5 | 1,979 | 1,937 | 1,960.5 | -53 | -2.6% | 985,100 |
| 2024/03/25 | 2,007 | 2,066 | 2,004 | 2,013.5 | +27 | +1.4% | 1,748,500 |
| 2024/03/22 | 1,944 | 1,995.5 | 1,938.5 | 1,986.5 | +57.5 | +3% | 1,164,200 |
| 2024/03/21 | 1,950 | 1,961 | 1,923 | 1,929 | -12 | -0.6% | 691,500 |
| 2024/03/19 | 1,915 | 1,947 | 1,911 | 1,941 | +19.5 | +1% | 687,200 |
| 2024/03/18 | 1,887 | 1,932.5 | 1,865 | 1,921.5 | +66.5 | +3.6% | 1,120,700 |
| 2024/03/15 | 1,830 | 1,859 | 1,826 | 1,855 | +5.5 | +0.3% | 489,200 |
| 2024/03/14 | 1,810 | 1,849.5 | 1,806 | 1,849.5 | +22.5 | +1.2% | 571,400 |
| 2024/03/13 | 1,841.5 | 1,860 | 1,820 | 1,827 | -23 | -1.2% | 480,800 |
| 2024/03/12 | 1,811 | 1,850.5 | 1,789 | 1,850 | +27 | +1.5% | 799,600 |
| 2024/03/11 | 1,849 | 1,855 | 1,810.5 | 1,823 | -32 | -1.7% | 861,200 |
| 2024/03/08 | 1,860.5 | 1,874.5 | 1,844 | 1,855 | -33 | -1.7% | 749,300 |
| 2024/03/07 | 1,881 | 1,895 | 1,861 | 1,888 | -5.5 | -0.3% | 1,041,200 |
| 2024/03/06 | 1,867 | 1,914 | 1,860.5 | 1,893.5 | +35.5 | +1.9% | 1,079,900 |
| 2024/03/05 | 1,827 | 1,864 | 1,823 | 1,858 | +33 | +1.8% | 1,161,200 |
| 2024/03/04 | 1,946 | 1,951 | 1,825 | 1,825 | -140.5 | -7.1% | 2,537,200 |
| 2024/03/01 | 1,999 | 2,006 | 1,958.5 | 1,965.5 | -34.5 | -1.7% | 787,300 |
| 2024/02/29 | 2,020 | 2,024 | 1,981.5 | 2,000 | -15.5 | -0.8% | 655,700 |
| 2024/02/28 | 2,003 | 2,035 | 1,994 | 2,015.5 | +10.5 | +0.5% | 642,100 |
| 2024/02/27 | 2,017 | 2,020 | 1,984.5 | 2,005 | -15.5 | -0.8% | 710,500 |
| 2024/02/26 | 1,956.5 | 2,028 | 1,953 | 2,020.5 | +65 | +3.3% | 1,304,500 |
| 2024/02/22 | 1,949 | 1,964.5 | 1,942 | 1,955.5 | +15.5 | +0.8% | 579,300 |
| 2024/02/21 | 1,939 | 1,946.5 | 1,913.5 | 1,940 | -12.5 | -0.6% | 518,700 |
| 2024/02/20 | 1,935 | 1,959 | 1,931.5 | 1,952.5 | +24.5 | +1.3% | 425,800 |
| 2024/02/19 | 1,900 | 1,934 | 1,891.5 | 1,928 | +17.5 | +0.9% | 405,500 |
| 2024/02/16 | 1,895 | 1,919 | 1,888 | 1,910.5 | +13.5 | +0.7% | 497,300 |
| 2024/02/15 | 1,920 | 1,922.5 | 1,870 | 1,897 | -20 | -1% | 791,600 |
| 2024/02/14 | 1,908 | 1,924.5 | 1,896.5 | 1,917 | -7 | -0.4% | 584,100 |
| 2024/02/13 | 1,950 | 1,952 | 1,916 | 1,924 | -14.5 | -0.7% | 575,600 |
| 2024/02/09 | 1,919 | 1,949 | 1,907 | 1,938.5 | +8.5 | +0.4% | 682,100 |
| 2024/02/08 | 1,919 | 1,934.5 | 1,896.5 | 1,930 | +5 | +0.3% | 769,000 |
| 2024/02/07 | 1,928 | 1,936 | 1,909 | 1,925 | -3.5 | -0.2% | 716,500 |
| 2024/02/06 | 1,980 | 1,981 | 1,912 | 1,928.5 | -34 | -1.7% | 1,382,300 |
| 2024/02/05 | 1,951 | 1,974.5 | 1,941 | 1,962.5 | +18 | +0.9% | 1,041,600 |
| 2024/02/02 | 2,005 | 2,049.5 | 1,941 | 1,944.5 | -41 | -2.1% | 2,953,700 |
| 2024/02/01 | 1,990 | 2,005.5 | 1,966 | 1,985.5 | -10 | -0.5% | 1,297,200 |
| 2024/01/31 | 1,994.5 | 1,997.5 | 1,961.5 | 1,995.5 | -9.5 | -0.5% | 1,071,500 |
| 2024/01/30 | 2,005 | 2,033 | 1,999 | 2,005 | +15 | +0.8% | 1,075,400 |
| 2024/01/29 | 2,001 | 2,008 | 1,983 | 1,990 | +19.5 | +1% | 683,700 |
| 2024/01/26 | 1,966.5 | 1,993 | 1,963 | 1,970.5 | -12 | -0.6% | 606,400 |
| 2024/01/25 | 1,985 | 1,989.5 | 1,950.5 | 1,982.5 | +0.5 | ±0% | 767,600 |
| 2024/01/24 | 1,987 | 1,988 | 1,963 | 1,982 | -20 | -1% | 879,900 |
| 2024/01/23 | 2,022.5 | 2,040 | 1,992 | 2,002 | -13.5 | -0.7% | 717,300 |
| 2024/01/22 | 2,003 | 2,019 | 1,983.5 | 2,015.5 | +26.5 | +1.3% | 751,300 |
| 2024/01/19 | 1,998 | 2,027.5 | 1,982.5 | 1,989 | -4.5 | -0.2% | 1,147,400 |
| 2024/01/18 | 1,937 | 2,007 | 1,925 | 1,993.5 | +54.5 | +2.8% | 1,434,600 |
| 2024/01/17 | 1,997 | 2,009.5 | 1,938.5 | 1,939 | -62.5 | -3.1% | 2,158,600 |
| 2024/01/16 | 2,071 | 2,071 | 1,985 | 2,001.5 | -119.5 | -5.6% | 3,432,000 |
| 2024/01/15 | 2,136 | 2,143 | 2,098 | 2,121 | -10 | -0.5% | 720,200 |
| 2024/01/12 | 2,156 | 2,165.5 | 2,095.5 | 2,131 | -17.5 | -0.8% | 849,300 |
251～
300
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
