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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 7,800 | 7,900 | 7,730 | 7,850 | +120 | +1.6% | 120,400 |
| 2022/11/17 | 7,340 | 7,830 | 7,340 | 7,730 | +400 | +5.5% | 204,300 |
| 2022/11/16 | 7,360 | 7,430 | 7,290 | 7,330 | +20 | +0.3% | 80,100 |
| 2022/11/15 | 7,200 | 7,370 | 7,140 | 7,310 | +110 | +1.5% | 103,200 |
| 2022/11/14 | 7,220 | 7,300 | 7,170 | 7,200 | -90 | -1.2% | 105,700 |
| 2022/11/11 | 7,440 | 7,490 | 7,210 | 7,290 | -90 | -1.2% | 138,300 |
| 2022/11/10 | 7,510 | 7,570 | 7,360 | 7,380 | -180 | -2.4% | 135,200 |
| 2022/11/09 | 7,900 | 7,930 | 7,560 | 7,560 | -280 | -3.6% | 115,100 |
| 2022/11/08 | 7,690 | 7,850 | 7,660 | 7,840 | +140 | +1.8% | 96,300 |
| 2022/11/07 | 7,710 | 7,740 | 7,600 | 7,700 | -140 | -1.8% | 154,500 |
| 2022/11/04 | 7,750 | 7,960 | 7,710 | 7,840 | ±0 | ±0% | 142,700 |
| 2022/11/02 | 7,760 | 7,920 | 7,740 | 7,840 | +230 | +3% | 311,400 |
| 2022/11/01 | 7,600 | 7,630 | 7,470 | 7,610 | -20 | -0.3% | 126,500 |
| 2022/10/31 | 7,630 | 7,690 | 7,530 | 7,630 | +90 | +1.2% | 118,500 |
| 2022/10/28 | 7,420 | 7,600 | 7,420 | 7,540 | +40 | +0.5% | 233,300 |
| 2022/10/27 | 7,450 | 7,550 | 7,370 | 7,500 | +10 | +0.1% | 117,800 |
| 2022/10/26 | 7,500 | 7,600 | 7,450 | 7,490 | -130 | -1.7% | 174,200 |
| 2022/10/25 | 7,800 | 7,820 | 7,510 | 7,620 | +50 | +0.7% | 366,100 |
| 2022/10/24 | 7,870 | 7,870 | 7,540 | 7,570 | -220 | -2.8% | 172,800 |
| 2022/10/21 | 8,120 | 8,150 | 7,750 | 7,790 | -450 | -5.5% | 240,400 |
| 2022/10/20 | 8,070 | 8,270 | 7,920 | 8,240 | +30 | +0.4% | 190,200 |
| 2022/10/19 | 8,380 | 8,390 | 8,170 | 8,210 | -140 | -1.7% | 138,600 |
651～
700
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
