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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 8,770 | 8,840 | 8,580 | 8,600 | -140 | -1.6% | 69,900 |
| 2023/03/14 | 8,830 | 8,860 | 8,710 | 8,740 | -220 | -2.5% | 89,300 |
| 2023/03/13 | 8,920 | 9,030 | 8,840 | 8,960 | -100 | -1.1% | 87,100 |
| 2023/03/10 | 9,120 | 9,150 | 9,040 | 9,060 | -170 | -1.8% | 101,100 |
| 2023/03/09 | 9,200 | 9,250 | 9,120 | 9,230 | +70 | +0.8% | 67,700 |
| 2023/03/08 | 8,990 | 9,190 | 8,980 | 9,160 | +160 | +1.8% | 80,200 |
| 2023/03/07 | 9,010 | 9,090 | 8,930 | 9,000 | -10 | -0.1% | 81,800 |
| 2023/03/06 | 9,100 | 9,170 | 8,990 | 9,010 | -50 | -0.6% | 120,500 |
| 2023/03/03 | 9,010 | 9,090 | 8,970 | 9,060 | +80 | +0.9% | 122,100 |
| 2023/03/02 | 8,830 | 9,040 | 8,800 | 8,980 | +220 | +2.5% | 157,200 |
| 2023/03/01 | 8,690 | 8,820 | 8,630 | 8,760 | ±0 | ±0% | 85,400 |
| 2023/02/28 | 8,770 | 8,870 | 8,650 | 8,760 | +80 | +0.9% | 153,700 |
| 2023/02/27 | 8,550 | 8,720 | 8,520 | 8,680 | +60 | +0.7% | 65,300 |
| 2023/02/24 | 8,710 | 8,710 | 8,620 | 8,620 | -100 | -1.1% | 62,500 |
| 2023/02/22 | 8,610 | 8,730 | 8,590 | 8,720 | +100 | +1.2% | 102,400 |
| 2023/02/21 | 8,640 | 8,660 | 8,550 | 8,620 | -10 | -0.1% | 55,600 |
| 2023/02/20 | 8,670 | 8,670 | 8,490 | 8,630 | +20 | +0.2% | 79,300 |
| 2023/02/17 | 8,820 | 8,860 | 8,570 | 8,610 | -260 | -2.9% | 114,100 |
| 2023/02/16 | 8,660 | 8,870 | 8,640 | 8,870 | +310 | +3.6% | 169,400 |
| 2023/02/15 | 8,430 | 8,580 | 8,320 | 8,560 | +120 | +1.4% | 100,400 |
| 2023/02/14 | 8,550 | 8,550 | 8,390 | 8,440 | -30 | -0.4% | 133,800 |
| 2023/02/13 | 8,500 | 8,570 | 8,370 | 8,470 | -50 | -0.6% | 174,600 |
| 2023/02/10 | 8,600 | 8,640 | 8,420 | 8,520 | -160 | -1.8% | 157,400 |
| 2023/02/09 | 8,690 | 8,760 | 8,590 | 8,680 | +20 | +0.2% | 144,300 |
| 2023/02/08 | 8,700 | 8,720 | 8,520 | 8,660 | -10 | -0.1% | 136,000 |
| 2023/02/07 | 8,730 | 8,960 | 8,660 | 8,670 | -90 | -1% | 213,400 |
| 2023/02/06 | 8,710 | 8,910 | 8,600 | 8,760 | +160 | +1.9% | 253,600 |
| 2023/02/03 | 8,930 | 9,390 | 8,440 | 8,600 | +120 | +1.4% | 629,900 |
| 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 |
601～
650
件表示中 / 7023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 | 186,300円 | +10.1% | +11.5% | 1.88% | 21.47倍 | 7.18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 | 344,500円 | +3.7% | +11.9% | 1.39% | 25.39倍 | 2.28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 |
| 森永乳 | 328,100円 | +3.4% | +6.8% | 2.83% | 14.23倍 | 1.01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 |
| ハウス食Ｇ | 285,000円 | +5.6% | +4.7% | 1.68% | 20.42倍 | 0.91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 | 290,200円 | -2.2% | -37.6% | 1.65% | 18.84倍 | 1.54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
