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 |
|---|---|---|---|---|---|---|---|
| 2025/11/26 | 1,765 | 1,819 | 1,760 | 1,818.5 | +61.5 | +3.5% | 776,300 |
| 2025/11/25 | 1,775 | 1,775.5 | 1,746.5 | 1,757 | -18 | -1% | 542,700 |
| 2025/11/21 | 1,732 | 1,778 | 1,732 | 1,775 | +55.5 | +3.2% | 734,100 |
| 2025/11/20 | 1,730.5 | 1,745 | 1,718.5 | 1,719.5 | -8 | -0.5% | 757,300 |
| 2025/11/19 | 1,774 | 1,774 | 1,724.5 | 1,727.5 | -48.5 | -2.7% | 1,102,000 |
| 2025/11/18 | 1,780 | 1,808.5 | 1,776 | 1,776 | -16.5 | -0.9% | 1,060,100 |
| 2025/11/17 | 1,879 | 1,879 | 1,766 | 1,792.5 | -146 | -7.5% | 2,130,000 |
| 2025/11/14 | 1,938.5 | 1,973 | 1,930.5 | 1,938.5 | -18.5 | -0.9% | 431,700 |
| 2025/11/13 | 1,947 | 1,957.5 | 1,933 | 1,957 | +35.5 | +1.8% | 414,300 |
| 2025/11/12 | 1,980 | 2,001 | 1,913.5 | 1,921.5 | -65 | -3.3% | 787,600 |
| 2025/11/11 | 2,000 | 2,004.5 | 1,966 | 1,986.5 | -11.5 | -0.6% | 594,700 |
| 2025/11/10 | 2,010 | 2,019 | 1,986.5 | 1,998 | +1 | +0.1% | 855,800 |
| 2025/11/07 | 1,937 | 1,997 | 1,914 | 1,997 | +39 | +2% | 1,277,200 |
| 2025/11/06 | 1,891.5 | 1,967 | 1,890 | 1,958 | +57 | +3% | 1,400,600 |
| 2025/11/05 | 1,925 | 1,960 | 1,864 | 1,901 | +43 | +2.3% | 2,243,900 |
| 2025/11/04 | 1,849 | 1,865 | 1,833 | 1,858 | +9.5 | +0.5% | 975,700 |
| 2025/10/31 | 1,832.5 | 1,856 | 1,825.5 | 1,848.5 | +28 | +1.5% | 561,700 |
| 2025/10/30 | 1,805 | 1,824.5 | 1,803.5 | 1,820.5 | +6.5 | +0.4% | 1,501,800 |
| 2025/10/29 | 1,830 | 1,839.5 | 1,808 | 1,814 | -28.5 | -1.5% | 557,700 |
| 2025/10/28 | 1,850 | 1,857 | 1,825.5 | 1,842.5 | -14.5 | -0.8% | 541,300 |
| 2025/10/27 | 1,868 | 1,878 | 1,854.5 | 1,857 | -8.5 | -0.5% | 469,000 |
| 2025/10/24 | 1,860 | 1,868 | 1,844.5 | 1,865.5 | -4 | -0.2% | 470,900 |
| 2025/10/23 | 1,862 | 1,882.5 | 1,855 | 1,869.5 | +8 | +0.4% | 629,000 |
| 2025/10/22 | 1,845 | 1,863 | 1,844 | 1,861.5 | +7.5 | +0.4% | 567,000 |
| 2025/10/21 | 1,869 | 1,871 | 1,845.5 | 1,854 | -24.5 | -1.3% | 484,700 |
| 2025/10/20 | 1,887 | 1,890 | 1,868 | 1,878.5 | +17.5 | +0.9% | 589,900 |
| 2025/10/17 | 1,836.5 | 1,864 | 1,836.5 | 1,861 | +36 | +2% | 540,800 |
| 2025/10/16 | 1,860 | 1,865.5 | 1,817 | 1,825 | -25.5 | -1.4% | 524,900 |
| 2025/10/15 | 1,835 | 1,865 | 1,834.5 | 1,850.5 | +22 | +1.2% | 734,900 |
| 2025/10/14 | 1,801 | 1,833.5 | 1,798.5 | 1,828.5 | +8.5 | +0.5% | 843,000 |
| 2025/10/10 | 1,805 | 1,826 | 1,793 | 1,820 | +14.5 | +0.8% | 959,300 |
| 2025/10/09 | 1,819 | 1,831.5 | 1,802 | 1,805.5 | -12.5 | -0.7% | 758,300 |
| 2025/10/08 | 1,822 | 1,828.5 | 1,812 | 1,818 | +7 | +0.4% | 565,400 |
| 2025/10/07 | 1,862.5 | 1,865 | 1,811 | 1,811 | -41 | -2.2% | 652,500 |
| 2025/10/06 | 1,826 | 1,867 | 1,798 | 1,852 | +45 | +2.5% | 1,167,900 |
| 2025/10/03 | 1,820 | 1,844 | 1,807 | 1,807 | -11 | -0.6% | 546,400 |
| 2025/10/02 | 1,832 | 1,849.5 | 1,802 | 1,818 | -14 | -0.8% | 731,300 |
| 2025/10/01 | 1,820 | 1,840.5 | 1,801 | 1,832 | +17 | +0.9% | 978,600 |
| 2025/09/30 | 1,837 | 1,841.5 | 1,815 | 1,815 | -22 | -1.2% | 704,000 |
| 2025/09/29 | 1,885 | 1,890 | 1,837 | 1,837 | -45.5 | -2.4% | 966,500 |
| 2025/09/26 | 1,880 | 1,882.5 | 1,870.5 | 1,882.5 | +0.5 | ±0% | 649,700 |
| 2025/09/25 | 1,899 | 1,902 | 1,882 | 1,882 | -8 | -0.4% | 847,300 |
| 2025/09/24 | 1,872.5 | 1,892.5 | 1,860.5 | 1,890 | +1.5 | +0.1% | 1,246,400 |
| 2025/09/22 | 1,840 | 1,893 | 1,835 | 1,888.5 | +75.5 | +4.2% | 1,022,300 |
| 2025/09/19 | 1,844.5 | 1,846 | 1,812.5 | 1,813 | -29 | -1.6% | 860,600 |
| 2025/09/18 | 1,830 | 1,845 | 1,826 | 1,842 | +16.5 | +0.9% | 425,100 |
| 2025/09/17 | 1,838.5 | 1,843.5 | 1,825 | 1,825.5 | -19.5 | -1.1% | 414,200 |
| 2025/09/16 | 1,829 | 1,851.5 | 1,821 | 1,845 | +36 | +2% | 485,800 |
| 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 |
1～
50
件表示中 / 7084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 | 181,850円 | +10.1% | +11.5% | 1.92% | 20.96倍 | 6.97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 |
| 宝ＨＤ | 148,400円 | +8.1% | -29.2% | 2.09% | 25.79倍 | 1.21倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| ハウス食Ｇ | 288,750円 | +1.9% | -5.1% | 1.66% | 20.48倍 | 0.92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 |
| 伊藤園 | 324,900円 | +3.7% | +11.9% | 1.48% | 23.94倍 | 2.15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 |
| カゴメ | 269,850円 | -5.5% | -37.6% | 1.78% | 18.86倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム
