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 |
---|---|---|---|---|---|---|---|
2025/07/14 | 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 |
2025/07/02 | 2,031 | 2,063 | 2,025 | 2,041 | +8 | +0.4% | 747,000 |
2025/07/01 | 2,044 | 2,062 | 2,031 | 2,033 | -24.5 | -1.2% | 609,100 |
2025/06/30 | 2,111 | 2,112 | 2,057.5 | 2,057.5 | -52.5 | -2.5% | 874,900 |
2025/06/27 | 2,100 | 2,111.5 | 2,080 | 2,110 | +1.5 | +0.1% | 757,700 |
2025/06/26 | 2,192.5 | 2,193.5 | 2,108.5 | 2,108.5 | -86.5 | -3.9% | 822,000 |
2025/06/25 | 2,080.5 | 2,220 | 2,079 | 2,195 | +119.5 | +5.8% | 1,289,800 |
2025/06/24 | 2,097 | 2,108.5 | 2,071 | 2,075.5 | +11 | +0.5% | 466,400 |
2025/06/23 | 2,055 | 2,064.5 | 2,022 | 2,064.5 | -1 | ±0% | 420,400 |
2025/06/20 | 2,072 | 2,092.5 | 2,051 | 2,065.5 | -7 | -0.3% | 1,136,700 |
2025/06/19 | 2,098.5 | 2,106 | 2,060 | 2,072.5 | -28.5 | -1.4% | 504,600 |
2025/06/18 | 2,104 | 2,119 | 2,090 | 2,101 | +6 | +0.3% | 644,100 |
2025/06/17 | 2,110.5 | 2,120 | 2,090.5 | 2,095 | -29 | -1.4% | 536,500 |
2025/06/16 | 2,149 | 2,152.5 | 2,105.5 | 2,124 | -29 | -1.3% | 777,500 |
2025/06/13 | 2,180 | 2,202.5 | 2,145.5 | 2,153 | -27 | -1.2% | 728,200 |
2025/06/12 | 2,180.5 | 2,209.5 | 2,180 | 2,180 | -0.5 | ±0% | 683,500 |
2025/06/11 | 2,200 | 2,203 | 2,178 | 2,180.5 | -24.5 | -1.1% | 434,000 |
2025/06/10 | 2,221.5 | 2,226 | 2,200 | 2,205 | -9 | -0.4% | 487,300 |
2025/06/09 | 2,250 | 2,255 | 2,203.5 | 2,214 | -18.5 | -0.8% | 523,600 |
2025/06/06 | 2,243 | 2,253 | 2,225 | 2,232.5 | -13.5 | -0.6% | 549,000 |
2025/06/05 | 2,287.5 | 2,299.5 | 2,216 | 2,246 | -64.5 | -2.8% | 713,200 |
2025/06/04 | 2,306 | 2,323 | 2,296 | 2,310.5 | -6 | -0.3% | 384,800 |
2025/06/03 | 2,307.5 | 2,346.5 | 2,305 | 2,316.5 | -16.5 | -0.7% | 368,700 |
2025/06/02 | 2,318 | 2,347.5 | 2,308.5 | 2,333 | +0.5 | ±0% | 337,600 |
2025/05/30 | 2,319 | 2,349 | 2,316 | 2,332.5 | +6 | +0.3% | 336,800 |
2025/05/29 | 2,320 | 2,338 | 2,319 | 2,326.5 | +8.5 | +0.4% | 261,300 |
2025/05/28 | 2,360 | 2,372.5 | 2,318 | 2,318 | -34 | -1.4% | 439,400 |
2025/05/27 | 2,303 | 2,369 | 2,296.5 | 2,352 | +51 | +2.2% | 355,700 |
2025/05/26 | 2,294.5 | 2,316.5 | 2,276.5 | 2,301 | +5 | +0.2% | 454,600 |
2025/05/23 | 2,333 | 2,343 | 2,296 | 2,296 | -22 | -0.9% | 381,800 |
2025/05/22 | 2,320 | 2,352 | 2,301.5 | 2,318 | +2.5 | +0.1% | 476,300 |
2025/05/21 | 2,382 | 2,384 | 2,314.5 | 2,315.5 | -38.5 | -1.6% | 415,200 |
2025/05/20 | 2,424 | 2,436.5 | 2,338.5 | 2,354 | -35.5 | -1.5% | 523,500 |
2025/05/19 | 2,418.5 | 2,468.5 | 2,389.5 | 2,389.5 | +21 | +0.9% | 972,400 |
2025/05/16 | 2,368 | 2,375.5 | 2,340 | 2,368.5 | +50.5 | +2.2% | 596,800 |
2025/05/15 | 2,217.5 | 2,349 | 2,207 | 2,318 | +117 | +5.3% | 1,159,000 |
2025/05/14 | 2,130 | 2,228 | 2,108.5 | 2,201 | -22 | -1% | 1,322,300 |
2025/05/13 | 2,283 | 2,284 | 2,215 | 2,223 | -59.5 | -2.6% | 594,100 |
2025/05/12 | 2,294 | 2,302.5 | 2,250 | 2,282.5 | +37 | +1.6% | 714,400 |
2025/05/09 | 2,222 | 2,266 | 2,193 | 2,245.5 | +73 | +3.4% | 676,800 |
2025/05/08 | 2,199.5 | 2,199.5 | 2,148 | 2,172.5 | -48 | -2.2% | 459,300 |
2025/05/07 | 2,166.5 | 2,235.5 | 2,148.5 | 2,220.5 | +61.5 | +2.8% | 773,400 |
2025/05/02 | 2,112 | 2,167 | 2,108 | 2,159 | +26 | +1.2% | 767,000 |
1~
50
件表示中 / 6994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 | 208,600円 | +10.1% | +11.5% | 1.68% | 24.03倍 | 8.04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 |
コカコーラBJH | 225,400円 | +1.5% | +36.5% | 2.53% | 35.00倍 | 0.83倍 |
|
国内コカ・ボトラー最大手。17年4月EJとウエストが経営統合。21年健康食品キューサイ譲渡 |
カルビー | 264,800円 | +7.0% | +1.9% | 2.27% | 16.14倍 | 1.61倍 |
|
スナック菓子最大手。ポテトチップスやじゃがりこ、シリアルなど展開。米、中、英など海外展開 |
グリコ | 443,600円 | +11.7% | +46.1% | 2.14% | 23.53倍 | 1.04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 |
森永乳 | 332,200円 | +3.4% | +6.8% | 2.80% | 14.52倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム