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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 5,570 | 5,710 | 5,460 | 5,490 | -70 | -1.3% | 25,200 |
| 2022/03/30 | 5,300 | 5,590 | 5,300 | 5,560 | +340 | +6.5% | 28,300 |
| 2022/03/29 | 5,030 | 5,250 | 4,995 | 5,220 | +190 | +3.8% | 15,000 |
| 2022/03/28 | 5,110 | 5,120 | 4,960 | 5,030 | -80 | -1.6% | 13,100 |
| 2022/03/25 | 5,150 | 5,330 | 5,010 | 5,110 | +20 | +0.4% | 31,600 |
| 2022/03/24 | 4,970 | 5,110 | 4,880 | 5,090 | +105 | +2.1% | 20,300 |
| 2022/03/23 | 4,990 | 5,120 | 4,930 | 4,985 | +30 | +0.6% | 42,700 |
| 2022/03/22 | 4,885 | 5,040 | 4,760 | 4,955 | +210 | +4.4% | 37,000 |
| 2022/03/18 | 4,660 | 4,795 | 4,660 | 4,745 | +15 | +0.3% | 20,900 |
| 2022/03/17 | 4,395 | 4,730 | 4,380 | 4,730 | +455 | +10.6% | 50,800 |
| 2022/03/16 | 4,170 | 4,340 | 4,100 | 4,275 | +175 | +4.3% | 37,400 |
| 2022/03/15 | 4,310 | 4,375 | 4,055 | 4,100 | -240 | -5.5% | 42,700 |
| 2022/03/14 | 4,365 | 4,575 | 4,250 | 4,340 | -50 | -1.1% | 37,100 |
| 2022/03/11 | 4,260 | 4,400 | 4,145 | 4,390 | +145 | +3.4% | 31,900 |
| 2022/03/10 | 4,205 | 4,290 | 4,165 | 4,245 | +195 | +4.8% | 26,500 |
| 2022/03/09 | 4,050 | 4,115 | 3,915 | 4,050 | +65 | +1.6% | 25,300 |
| 2022/03/08 | 3,950 | 4,065 | 3,795 | 3,985 | -40 | -1% | 37,500 |
| 2022/03/07 | 4,080 | 4,080 | 3,840 | 4,025 | -135 | -3.2% | 52,500 |
| 2022/03/04 | 4,270 | 4,270 | 4,050 | 4,160 | -130 | -3% | 58,200 |
| 2022/03/03 | 4,500 | 4,500 | 4,240 | 4,290 | -65 | -1.5% | 31,800 |
| 2022/03/02 | 4,500 | 4,565 | 4,350 | 4,355 | -215 | -4.7% | 29,500 |
| 2022/03/01 | 4,370 | 4,630 | 4,360 | 4,570 | +200 | +4.6% | 52,000 |
| 2022/02/28 | 4,320 | 4,460 | 4,270 | 4,370 | -5 | -0.1% | 19,900 |
| 2022/02/25 | 4,215 | 4,405 | 4,175 | 4,375 | +270 | +6.6% | 34,800 |
| 2022/02/24 | 4,040 | 4,180 | 4,015 | 4,105 | -5 | -0.1% | 45,400 |
| 2022/02/22 | 4,300 | 4,350 | 4,080 | 4,110 | -315 | -7.1% | 74,800 |
| 2022/02/21 | 4,440 | 4,490 | 4,355 | 4,425 | -150 | -3.3% | 45,000 |
| 2022/02/18 | 4,435 | 4,630 | 4,275 | 4,575 | ±0 | ±0% | 60,100 |
| 2022/02/17 | 4,485 | 4,660 | 4,415 | 4,575 | +90 | +2% | 53,700 |
| 2022/02/16 | 4,490 | 4,560 | 4,210 | 4,485 | +135 | +3.1% | 103,300 |
| 2022/02/15 | 4,740 | 4,800 | 4,350 | 4,350 | -1,000 | -18.7% | 266,800 |
| 2022/02/14 | 5,280 | 5,520 | 5,200 | 5,350 | -130 | -2.4% | 71,300 |
| 2022/02/10 | 5,450 | 5,700 | 5,380 | 5,480 | +100 | +1.9% | 29,300 |
| 2022/02/09 | 5,300 | 5,390 | 5,140 | 5,380 | ±0 | ±0% | 37,300 |
| 2022/02/08 | 5,220 | 5,450 | 5,190 | 5,380 | +80 | +1.5% | 30,700 |
| 2022/02/07 | 5,560 | 5,590 | 5,250 | 5,300 | -70 | -1.3% | 25,000 |
| 2022/02/04 | 5,250 | 5,460 | 5,120 | 5,370 | +100 | +1.9% | 23,900 |
| 2022/02/03 | 5,140 | 5,280 | 5,030 | 5,270 | +10 | +0.2% | 27,000 |
| 2022/02/02 | 5,250 | 5,370 | 5,100 | 5,260 | +210 | +4.2% | 28,700 |
| 2022/02/01 | 5,170 | 5,490 | 4,960 | 5,050 | +100 | +2% | 70,500 |
| 2022/01/31 | 4,600 | 4,980 | 4,600 | 4,950 | +345 | +7.5% | 51,000 |
| 2022/01/28 | 4,580 | 4,720 | 4,085 | 4,605 | +115 | +2.6% | 116,200 |
| 2022/01/27 | 5,390 | 5,390 | 4,490 | 4,490 | -1,000 | -18.2% | 230,100 |
| 2022/01/26 | 5,320 | 5,550 | 5,280 | 5,490 | +240 | +4.6% | 15,800 |
| 2022/01/25 | 5,880 | 5,910 | 5,140 | 5,250 | -630 | -10.7% | 59,200 |
| 2022/01/24 | 5,700 | 5,920 | 5,690 | 5,880 | +80 | +1.4% | 14,400 |
| 2022/01/21 | 5,500 | 5,860 | 5,500 | 5,800 | +60 | +1% | 32,000 |
| 2022/01/20 | 5,450 | 5,840 | 5,420 | 5,740 | +190 | +3.4% | 32,800 |
| 2022/01/19 | 5,890 | 5,950 | 5,400 | 5,550 | -400 | -6.7% | 49,600 |
| 2022/01/18 | 5,900 | 6,180 | 5,850 | 5,950 | +70 | +1.2% | 29,700 |
651～
700
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
