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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 8,550 | 8,620 | 8,410 | 8,480 | -20 | -0.2% | 164,800 |
| 2023/02/01 | 8,530 | 8,660 | 8,480 | 8,500 | ±0 | ±0% | 194,100 |
| 2023/01/31 | 8,440 | 8,520 | 8,400 | 8,500 | +90 | +1.1% | 91,000 |
| 2023/01/30 | 8,190 | 8,430 | 8,180 | 8,410 | +290 | +3.6% | 128,000 |
| 2023/01/27 | 8,090 | 8,200 | 7,970 | 8,120 | -60 | -0.7% | 203,200 |
| 2023/01/26 | 8,480 | 8,510 | 8,180 | 8,180 | -300 | -3.5% | 214,600 |
| 2023/01/25 | 8,400 | 8,600 | 8,400 | 8,480 | -20 | -0.2% | 92,900 |
| 2023/01/24 | 8,450 | 8,500 | 8,330 | 8,500 | +50 | +0.6% | 98,700 |
| 2023/01/23 | 8,500 | 8,500 | 8,290 | 8,450 | +40 | +0.5% | 150,600 |
| 2023/01/20 | 8,400 | 8,460 | 8,310 | 8,410 | +50 | +0.6% | 132,600 |
| 2023/01/19 | 8,080 | 8,420 | 8,040 | 8,360 | +200 | +2.5% | 154,400 |
| 2023/01/18 | 8,090 | 8,230 | 7,970 | 8,160 | +80 | +1% | 103,300 |
| 2023/01/17 | 7,890 | 8,120 | 7,850 | 8,080 | +90 | +1.1% | 109,300 |
| 2023/01/16 | 8,300 | 8,320 | 7,910 | 7,990 | -410 | -4.9% | 223,700 |
| 2023/01/13 | 7,850 | 8,400 | 7,850 | 8,400 | +770 | +10.1% | 446,300 |
| 2023/01/12 | 7,810 | 7,830 | 7,610 | 7,630 | -180 | -2.3% | 124,500 |
| 2023/01/11 | 8,070 | 8,080 | 7,810 | 7,810 | -310 | -3.8% | 208,800 |
| 2023/01/10 | 7,790 | 8,120 | 7,730 | 8,120 | +460 | +6% | 309,700 |
| 2023/01/06 | 7,560 | 7,680 | 7,540 | 7,660 | +140 | +1.9% | 104,500 |
| 2023/01/05 | 7,680 | 7,690 | 7,460 | 7,520 | -140 | -1.8% | 102,700 |
| 2023/01/04 | 7,720 | 7,740 | 7,570 | 7,660 | -70 | -0.9% | 147,100 |
| 2022/12/30 | 7,720 | 7,820 | 7,630 | 7,730 | ±0 | ±0% | 118,800 |
| 2022/12/29 | 7,700 | 7,770 | 7,650 | 7,730 | -20 | -0.3% | 116,000 |
| 2022/12/28 | 7,570 | 7,750 | 7,520 | 7,750 | +230 | +3.1% | 134,200 |
| 2022/12/27 | 7,480 | 7,770 | 7,480 | 7,520 | +180 | +2.5% | 177,700 |
| 2022/12/26 | 7,200 | 7,340 | 7,160 | 7,340 | +210 | +2.9% | 58,700 |
| 2022/12/23 | 7,360 | 7,410 | 7,130 | 7,130 | -300 | -4% | 127,100 |
| 2022/12/22 | 7,380 | 7,470 | 7,290 | 7,430 | +110 | +1.5% | 117,600 |
| 2022/12/21 | 7,260 | 7,340 | 7,080 | 7,320 | +30 | +0.4% | 101,200 |
| 2022/12/20 | 7,580 | 7,710 | 7,260 | 7,290 | -260 | -3.4% | 114,900 |
| 2022/12/19 | 7,560 | 7,600 | 7,450 | 7,550 | -120 | -1.6% | 59,700 |
| 2022/12/16 | 7,690 | 7,720 | 7,610 | 7,670 | -60 | -0.8% | 86,400 |
| 2022/12/15 | 7,800 | 7,820 | 7,720 | 7,730 | -90 | -1.2% | 53,500 |
| 2022/12/14 | 7,790 | 7,820 | 7,700 | 7,820 | ±0 | ±0% | 58,300 |
| 2022/12/13 | 7,590 | 7,870 | 7,570 | 7,820 | +280 | +3.7% | 114,500 |
| 2022/12/12 | 7,560 | 7,600 | 7,420 | 7,540 | -30 | -0.4% | 74,200 |
| 2022/12/09 | 7,610 | 7,720 | 7,570 | 7,570 | +20 | +0.3% | 66,000 |
| 2022/12/08 | 7,500 | 7,570 | 7,390 | 7,550 | +90 | +1.2% | 78,100 |
| 2022/12/07 | 7,370 | 7,510 | 7,370 | 7,460 | +10 | +0.1% | 50,300 |
| 2022/12/06 | 7,480 | 7,530 | 7,340 | 7,450 | -110 | -1.5% | 79,900 |
| 2022/12/05 | 7,600 | 7,660 | 7,530 | 7,560 | -10 | -0.1% | 60,300 |
| 2022/12/02 | 7,680 | 7,680 | 7,500 | 7,570 | -160 | -2.1% | 100,000 |
| 2022/12/01 | 7,850 | 7,850 | 7,720 | 7,730 | -40 | -0.5% | 80,500 |
| 2022/11/30 | 7,870 | 7,880 | 7,710 | 7,770 | -180 | -2.3% | 91,000 |
| 2022/11/29 | 7,770 | 7,950 | 7,750 | 7,950 | +120 | +1.5% | 75,500 |
| 2022/11/28 | 7,900 | 7,920 | 7,740 | 7,830 | +30 | +0.4% | 58,900 |
| 2022/11/25 | 7,740 | 7,890 | 7,650 | 7,800 | +90 | +1.2% | 80,800 |
| 2022/11/24 | 7,840 | 7,850 | 7,650 | 7,710 | -80 | -1% | 125,400 |
| 2022/11/22 | 7,830 | 7,860 | 7,760 | 7,790 | +40 | +0.5% | 50,200 |
| 2022/11/21 | 7,850 | 7,890 | 7,740 | 7,750 | -100 | -1.3% | 56,200 |
551～
600
件表示中 / 6945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 | 215,900円 | +9.3% | +10.9% | 1.48% | 28.24倍 | 9.28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 | 240,800円 | +1.5% | +36.5% | 2.37% | 38.17倍 | 0.90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 | 287,000円 | +6.6% | -6.9% | 2.02% | 18.39倍 | 1.84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 | 480,200円 | +11.7% | +46.1% | 1.98% | 25.48倍 | 1.12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 | 333,600円 | +2.4% | +3.9% | 2.70% | 55.73倍 | 0.99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
