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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 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 |
| 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 |
1～
50
件表示中 / 6701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 | 163,900円 | +20.6% | +38.5% | 1.71% | 26.68倍 | 8.85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 |
| 森永乳 | 308,700円 | +4.6% | +11.0% | 1.94% | 4.34倍 | 0.97倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| グリコ | 414,100円 | +5.5% | +1.0% | 2.17% | 17.56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 | 413,000円 | +0.8% | -4.0% | 3.03% | 15.63倍 | 0.85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 | 254,400円 | +8.6% | +27.9% | 2.16% | 16.23倍 | 1.81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
