壽屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 6,000 | 6,080 | 5,880 | 5,900 | -100 | -1.7% | 19,800 |
| 2022/08/25 | 5,940 | 6,020 | 5,880 | 6,000 | +110 | +1.9% | 12,000 |
| 2022/08/24 | 5,950 | 5,980 | 5,850 | 5,890 | -60 | -1% | 17,800 |
| 2022/08/23 | 5,980 | 6,090 | 5,860 | 5,950 | -30 | -0.5% | 18,700 |
| 2022/08/22 | 5,780 | 6,000 | 5,730 | 5,980 | +100 | +1.7% | 21,800 |
| 2022/08/19 | 5,970 | 6,070 | 5,880 | 5,880 | -140 | -2.3% | 24,600 |
| 2022/08/18 | 5,920 | 6,080 | 5,850 | 6,020 | ±0 | ±0% | 29,900 |
| 2022/08/17 | 6,370 | 6,450 | 6,020 | 6,020 | -260 | -4.1% | 69,400 |
| 2022/08/16 | 5,990 | 6,300 | 5,910 | 6,280 | +460 | +7.9% | 98,500 |
| 2022/08/15 | 5,350 | 5,830 | 5,340 | 5,820 | -520 | -8.2% | 188,100 |
| 2022/08/12 | 6,560 | 6,560 | 6,260 | 6,340 | -120 | -1.9% | 76,700 |
| 2022/08/10 | 6,430 | 6,560 | 6,320 | 6,460 | +100 | +1.6% | 41,700 |
| 2022/08/09 | 6,380 | 6,620 | 6,280 | 6,360 | +20 | +0.3% | 56,500 |
| 2022/08/08 | 6,010 | 6,350 | 6,010 | 6,340 | +380 | +6.4% | 47,300 |
| 2022/08/05 | 6,060 | 6,090 | 5,850 | 5,960 | -160 | -2.6% | 44,800 |
| 2022/08/04 | 6,290 | 6,490 | 6,110 | 6,120 | -130 | -2.1% | 48,800 |
| 2022/08/03 | 6,280 | 6,300 | 6,180 | 6,250 | -50 | -0.8% | 15,800 |
| 2022/08/02 | 6,260 | 6,310 | 6,130 | 6,300 | -10 | -0.2% | 23,300 |
| 2022/08/01 | 6,500 | 6,640 | 6,280 | 6,310 | -250 | -3.8% | 39,400 |
| 2022/07/29 | 6,580 | 6,660 | 6,440 | 6,560 | -100 | -1.5% | 49,100 |
| 2022/07/28 | 6,600 | 6,710 | 6,330 | 6,660 | +160 | +2.5% | 53,600 |
| 2022/07/27 | 6,660 | 6,860 | 6,470 | 6,500 | -200 | -3% | 64,400 |
| 2022/07/26 | 6,550 | 6,830 | 6,530 | 6,700 | +60 | +0.9% | 31,500 |
| 2022/07/25 | 6,770 | 6,870 | 6,580 | 6,640 | -350 | -5% | 64,100 |
| 2022/07/22 | 6,710 | 7,120 | 6,710 | 6,990 | +420 | +6.4% | 110,200 |
| 2022/07/21 | 6,140 | 6,610 | 6,080 | 6,570 | +520 | +8.6% | 77,000 |
| 2022/07/20 | 6,290 | 6,290 | 6,010 | 6,050 | -140 | -2.3% | 41,400 |
| 2022/07/19 | 5,850 | 6,190 | 5,850 | 6,190 | +350 | +6% | 48,400 |
| 2022/07/15 | 5,820 | 5,910 | 5,760 | 5,840 | -120 | -2% | 34,000 |
| 2022/07/14 | 6,060 | 6,350 | 5,960 | 5,960 | ±0 | ±0% | 63,800 |
| 2022/07/13 | 5,820 | 6,130 | 5,570 | 5,960 | +40 | +0.7% | 78,100 |
| 2022/07/12 | 5,800 | 6,400 | 5,620 | 5,920 | +90 | +1.5% | 170,800 |
| 2022/07/11 | 5,290 | 5,900 | 5,290 | 5,830 | +590 | +11.3% | 140,700 |
| 2022/07/08 | 4,780 | 5,320 | 4,725 | 5,240 | +520 | +11% | 162,600 |
| 2022/07/07 | 4,710 | 4,840 | 4,645 | 4,720 | +10 | +0.2% | 45,700 |
| 2022/07/06 | 4,440 | 4,740 | 4,405 | 4,710 | +250 | +5.6% | 58,200 |
| 2022/07/05 | 4,245 | 4,460 | 4,235 | 4,460 | +215 | +5.1% | 27,100 |
| 2022/07/04 | 4,335 | 4,380 | 4,200 | 4,245 | -80 | -1.8% | 35,400 |
| 2022/07/01 | 4,420 | 4,475 | 4,265 | 4,325 | -135 | -3% | 59,300 |
| 2022/06/30 | 4,725 | 4,880 | 4,460 | 4,460 | -255 | -5.4% | 91,900 |
| 2022/06/29 | 4,670 | 4,740 | 4,655 | 4,715 | -55 | -1.2% | 32,100 |
| 2022/06/28 | 4,710 | 4,880 | 4,650 | 4,770 | +120 | +2.6% | 61,800 |
| 2022/06/27 | 4,760 | 4,800 | 4,645 | 4,650 | -60 | -1.3% | 32,500 |
| 2022/06/24 | 4,540 | 4,745 | 4,500 | 4,710 | +175 | +3.9% | 38,500 |
| 2022/06/23 | 4,505 | 4,630 | 4,475 | 4,535 | +35 | +0.8% | 13,800 |
| 2022/06/22 | 4,605 | 4,605 | 4,440 | 4,500 | -65 | -1.4% | 48,300 |
| 2022/06/21 | 4,330 | 4,615 | 4,330 | 4,565 | +245 | +5.7% | 30,900 |
| 2022/06/20 | 4,430 | 4,480 | 4,275 | 4,320 | -40 | -0.9% | 18,900 |
| 2022/06/17 | 4,305 | 4,375 | 4,240 | 4,360 | -80 | -1.8% | 28,000 |
| 2022/06/16 | 4,445 | 4,510 | 4,350 | 4,440 | +240 | +5.7% | 26,900 |
551～
600
件表示中 / 1749件
類似銘柄と比較する
現在ご覧いただいている「壽 屋」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 |
|---|---|---|---|---|---|---|---|---|
| 壽 屋 | 154,200円 | +3.8% | +4.0% | 2.59% | 10.64倍 | 1.70倍 |
|
フィギュアやプラモデルの企画・製造・販売。版権獲得力に強み。欧米やアジア地域にも展開 |
| ナカバヤシ | 51,500円 | +0.8% | +145.3% | 4.27% | 9.18倍 | 0.52倍 |
|
アルバム、図書館製本の最大手。情報処理（ＢＰＯ）や商業印刷、文房具販売も。業績は下期偏重 |
| ノ ダ | 84,600円 | -9.9% | -92.0% | 5.02% | - | 0.35倍 |
|
木質系住宅建材メーカー。内装建材、フロア材が得意。子会社で合板、ＭＤＦ販売。全国に販売網 |
| 遠藤製作 | 124,500円 | +11.4% | +52.3% | 3.21% | 8.72倍 | 0.52倍 |
|
ゴルフクラブ鍛造品ＯＥＭ生産からステンレス極薄管、自動車部品へ多角化。タイに工場展開 |
| タカノ | 69,700円 | -4.7% | -46.2% | 2.87% | 19.29倍 | 0.34倍 |
|
事務用いすのＯＥＭ供給、液晶製造装置用の検査機器が２大柱。産業機器向け駆動部品等も展開 |
市場注目の銘柄
チャート関連のコラム
