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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,820 | 1,835 | 1,809 | 1,809 | -12 | -0.7% | 500,300 |
| 2025/09/11 | 1,824 | 1,824 | 1,809 | 1,821 | -12 | -0.7% | 417,700 |
| 2025/09/10 | 1,833 | 1,837.5 | 1,815 | 1,833 | +11 | +0.6% | 394,400 |
| 2025/09/09 | 1,860 | 1,868 | 1,821 | 1,822 | -23.5 | -1.3% | 549,300 |
| 2025/09/08 | 1,854 | 1,863 | 1,835.5 | 1,845.5 | +20.5 | +1.1% | 604,300 |
| 2025/09/05 | 1,812 | 1,825 | 1,805.5 | 1,825 | +5 | +0.3% | 488,800 |
| 2025/09/04 | 1,814 | 1,822 | 1,805.5 | 1,820 | +15 | +0.8% | 780,600 |
| 2025/09/03 | 1,812 | 1,819 | 1,802.5 | 1,805 | -10 | -0.6% | 522,500 |
| 2025/09/02 | 1,830 | 1,838 | 1,809 | 1,815 | -18.5 | -1% | 697,300 |
| 2025/09/01 | 1,811 | 1,842 | 1,810.5 | 1,833.5 | +8.5 | +0.5% | 449,800 |
| 2025/08/29 | 1,855 | 1,859 | 1,809 | 1,825 | -30.5 | -1.6% | 1,009,800 |
| 2025/08/28 | 1,857.5 | 1,870 | 1,846.5 | 1,855.5 | -4.5 | -0.2% | 470,600 |
| 2025/08/27 | 1,855 | 1,860 | 1,835 | 1,860 | -3.5 | -0.2% | 561,300 |
| 2025/08/26 | 1,850 | 1,875.5 | 1,831.5 | 1,863.5 | +8.5 | +0.5% | 762,300 |
| 2025/08/25 | 1,862.5 | 1,870.5 | 1,855 | 1,855 | -2.5 | -0.1% | 550,900 |
| 2025/08/22 | 1,872 | 1,877 | 1,856 | 1,857.5 | -13 | -0.7% | 729,000 |
| 2025/08/21 | 1,911.5 | 1,914 | 1,859 | 1,870.5 | -38.5 | -2% | 1,118,300 |
| 2025/08/20 | 1,915 | 1,927 | 1,906 | 1,909 | -6 | -0.3% | 492,400 |
| 2025/08/19 | 1,924 | 1,930 | 1,909 | 1,915 | -8 | -0.4% | 370,700 |
| 2025/08/18 | 1,905 | 1,939 | 1,902 | 1,923 | +20.5 | +1.1% | 550,800 |
| 2025/08/15 | 1,895 | 1,906 | 1,887 | 1,902.5 | +3.5 | +0.2% | 603,300 |
| 2025/08/14 | 1,915 | 1,921 | 1,890 | 1,899 | -22 | -1.1% | 784,500 |
| 2025/08/13 | 1,925.5 | 1,939.5 | 1,921 | 1,921 | -13.5 | -0.7% | 532,400 |
| 2025/08/12 | 1,945 | 1,952.5 | 1,915 | 1,934.5 | -3 | -0.2% | 573,500 |
| 2025/08/08 | 1,930 | 1,945.5 | 1,923 | 1,937.5 | +3.5 | +0.2% | 585,000 |
| 2025/08/07 | 1,924 | 1,958.5 | 1,923 | 1,934 | +6.5 | +0.3% | 760,900 |
| 2025/08/06 | 1,900 | 1,927.5 | 1,885.5 | 1,927.5 | +22.5 | +1.2% | 1,298,500 |
| 2025/08/05 | 1,934 | 1,957 | 1,904 | 1,905 | -62.5 | -3.2% | 1,598,800 |
| 2025/08/04 | 1,915 | 1,971.5 | 1,910 | 1,967.5 | -87.5 | -4.3% | 2,334,300 |
| 2025/08/01 | 2,059.5 | 2,078 | 2,032 | 2,055 | +22.5 | +1.1% | 987,500 |
| 2025/07/31 | 2,072 | 2,079.5 | 2,031 | 2,032.5 | -27 | -1.3% | 574,500 |
| 2025/07/30 | 2,017.5 | 2,062.5 | 2,017 | 2,059.5 | +51.5 | +2.6% | 637,800 |
| 2025/07/29 | 2,011 | 2,023.5 | 1,998 | 2,008 | -15.5 | -0.8% | 471,900 |
| 2025/07/28 | 2,003 | 2,048 | 2,000.5 | 2,023.5 | +9.5 | +0.5% | 548,900 |
| 2025/07/25 | 2,031.5 | 2,041 | 2,006.5 | 2,014 | -11 | -0.5% | 617,100 |
| 2025/07/24 | 2,045 | 2,045 | 2,020 | 2,025 | -8.5 | -0.4% | 592,500 |
| 2025/07/23 | 2,070 | 2,072 | 2,014 | 2,033.5 | -24 | -1.2% | 801,200 |
| 2025/07/22 | 2,043 | 2,088.5 | 2,042 | 2,057.5 | -4 | -0.2% | 448,600 |
| 2025/07/18 | 2,065 | 2,074.5 | 2,049 | 2,061.5 | +2.5 | +0.1% | 455,700 |
| 2025/07/17 | 2,060 | 2,069.5 | 2,041.5 | 2,059 | -26.5 | -1.3% | 376,800 |
| 2025/07/16 | 2,040 | 2,091.5 | 2,039 | 2,085.5 | +40 | +2% | 404,400 |
| 2025/07/15 | 2,086.5 | 2,087.5 | 2,045 | 2,045.5 | -41 | -2% | 377,500 |
| 2025/07/14 | 2,076 | 2,108.5 | 2,058.5 | 2,086.5 | +17 | +0.8% | 657,900 |
| 2025/07/11 | 2,077.5 | 2,119 | 2,057.5 | 2,069.5 | +15.5 | +0.8% | 1,037,800 |
| 2025/07/10 | 2,059 | 2,088 | 2,030.5 | 2,054 | +9 | +0.4% | 934,200 |
| 2025/07/09 | 2,036.5 | 2,069.5 | 2,020.5 | 2,045 | +38 | +1.9% | 1,036,600 |
| 2025/07/08 | 2,014 | 2,022 | 1,989 | 2,007 | -9 | -0.4% | 496,900 |
| 2025/07/07 | 1,989.5 | 2,022.5 | 1,988 | 2,016 | +29.5 | +1.5% | 548,100 |
| 2025/07/04 | 2,032 | 2,036 | 1,984.5 | 1,986.5 | -43.5 | -2.1% | 1,073,800 |
| 2025/07/03 | 2,031 | 2,055 | 2,029.5 | 2,030 | -11 | -0.5% | 564,000 |
1～
50
件表示中 / 7036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 | 184,000円 | +10.1% | +11.5% | 1.90% | 21.21倍 | 7.09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 |
| 伊藤園 | 351,900円 | +3.7% | +11.9% | 1.36% | 25.94倍 | 2.33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 |
| ハウス食Ｇ | 295,600円 | +5.6% | +4.7% | 1.62% | 21.10倍 | 0.94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 |
| カゴメ | 294,500円 | -2.2% | -37.6% | 1.63% | 19.11倍 | 1.56倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
| 森永菓 | 271,900円 | +4.8% | -2.7% | 2.39% | 12.83倍 | 1.74倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
市場注目の銘柄
チャート関連のコラム
