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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 6,930 | 7,170 | 6,930 | 7,130 | +160 | +2.3% | 52,000 |
| 2022/06/22 | 7,280 | 7,280 | 6,930 | 6,970 | -210 | -2.9% | 122,600 |
| 2022/06/21 | 7,060 | 7,250 | 7,060 | 7,180 | +120 | +1.7% | 79,300 |
| 2022/06/20 | 7,290 | 7,290 | 6,950 | 7,060 | -200 | -2.8% | 85,800 |
| 2022/06/17 | 7,130 | 7,280 | 7,060 | 7,260 | +100 | +1.4% | 101,300 |
| 2022/06/16 | 7,180 | 7,270 | 7,130 | 7,160 | +40 | +0.6% | 69,400 |
| 2022/06/15 | 7,140 | 7,240 | 7,050 | 7,120 | -20 | -0.3% | 86,400 |
| 2022/06/14 | 7,210 | 7,230 | 7,050 | 7,140 | -220 | -3% | 126,800 |
| 2022/06/13 | 7,340 | 7,440 | 7,300 | 7,360 | -160 | -2.1% | 79,300 |
| 2022/06/10 | 7,440 | 7,570 | 7,410 | 7,520 | +40 | +0.5% | 99,300 |
| 2022/06/09 | 7,680 | 7,690 | 7,480 | 7,480 | -200 | -2.6% | 124,000 |
| 2022/06/08 | 7,660 | 7,790 | 7,620 | 7,680 | +90 | +1.2% | 97,000 |
| 2022/06/07 | 7,680 | 7,720 | 7,560 | 7,590 | -30 | -0.4% | 102,400 |
| 2022/06/06 | 7,120 | 7,660 | 7,120 | 7,620 | +450 | +6.3% | 219,700 |
| 2022/06/03 | 7,250 | 7,250 | 7,140 | 7,170 | -40 | -0.6% | 46,200 |
| 2022/06/02 | 7,190 | 7,210 | 7,080 | 7,210 | -20 | -0.3% | 56,700 |
| 2022/06/01 | 7,100 | 7,300 | 7,020 | 7,230 | +130 | +1.8% | 97,000 |
| 2022/05/31 | 7,220 | 7,220 | 6,980 | 7,100 | -200 | -2.7% | 178,600 |
| 2022/05/30 | 7,440 | 7,450 | 7,250 | 7,300 | ±0 | ±0% | 170,200 |
| 2022/05/27 | 7,180 | 7,340 | 7,140 | 7,300 | +210 | +3% | 133,900 |
| 2022/05/26 | 7,100 | 7,300 | 7,080 | 7,090 | +40 | +0.6% | 132,600 |
| 2022/05/25 | 7,060 | 7,090 | 6,910 | 7,050 | +40 | +0.6% | 69,000 |
| 2022/05/24 | 7,130 | 7,150 | 6,960 | 7,010 | -140 | -2% | 84,800 |
| 2022/05/23 | 7,110 | 7,220 | 7,040 | 7,150 | +70 | +1% | 108,900 |
| 2022/05/20 | 6,930 | 7,090 | 6,840 | 7,080 | +160 | +2.3% | 88,200 |
| 2022/05/19 | 6,730 | 6,930 | 6,650 | 6,920 | -160 | -2.3% | 155,400 |
| 2022/05/18 | 7,180 | 7,190 | 6,920 | 7,080 | -30 | -0.4% | 129,900 |
| 2022/05/17 | 6,870 | 7,130 | 6,750 | 7,110 | +290 | +4.3% | 189,400 |
| 2022/05/16 | 6,700 | 6,960 | 6,400 | 6,820 | +220 | +3.3% | 198,400 |
| 2022/05/13 | 6,520 | 6,680 | 6,490 | 6,600 | +140 | +2.2% | 155,200 |
| 2022/05/12 | 6,440 | 6,480 | 6,370 | 6,460 | -80 | -1.2% | 89,600 |
| 2022/05/11 | 6,380 | 6,600 | 6,350 | 6,540 | +210 | +3.3% | 168,600 |
| 2022/05/10 | 6,690 | 6,710 | 6,320 | 6,330 | -520 | -7.6% | 165,500 |
| 2022/05/09 | 6,990 | 7,090 | 6,850 | 6,850 | -190 | -2.7% | 100,500 |
| 2022/05/06 | 6,760 | 7,100 | 6,760 | 7,040 | +330 | +4.9% | 211,900 |
| 2022/05/02 | 6,810 | 6,810 | 6,660 | 6,710 | -160 | -2.3% | 62,900 |
| 2022/04/28 | 6,870 | 6,890 | 6,770 | 6,870 | +80 | +1.2% | 68,600 |
| 2022/04/27 | 6,680 | 6,800 | 6,660 | 6,790 | +10 | +0.1% | 95,600 |
| 2022/04/26 | 6,900 | 6,910 | 6,750 | 6,780 | -30 | -0.4% | 46,800 |
| 2022/04/25 | 6,690 | 6,840 | 6,660 | 6,810 | +10 | +0.1% | 67,800 |
| 2022/04/22 | 6,800 | 6,910 | 6,790 | 6,800 | -40 | -0.6% | 74,800 |
| 2022/04/21 | 6,830 | 6,910 | 6,770 | 6,840 | +100 | +1.5% | 122,800 |
| 2022/04/20 | 6,670 | 6,780 | 6,650 | 6,740 | +100 | +1.5% | 81,900 |
| 2022/04/19 | 6,860 | 6,890 | 6,630 | 6,640 | -130 | -1.9% | 97,600 |
| 2022/04/18 | 6,650 | 6,780 | 6,610 | 6,770 | +110 | +1.7% | 79,500 |
| 2022/04/15 | 6,640 | 6,710 | 6,620 | 6,660 | -80 | -1.2% | 49,000 |
| 2022/04/14 | 6,700 | 6,780 | 6,700 | 6,740 | +40 | +0.6% | 73,500 |
| 2022/04/13 | 6,490 | 6,720 | 6,450 | 6,700 | +330 | +5.2% | 177,600 |
| 2022/04/12 | 6,370 | 6,440 | 6,330 | 6,370 | +10 | +0.2% | 59,800 |
| 2022/04/11 | 6,440 | 6,490 | 6,300 | 6,360 | -160 | -2.5% | 98,600 |
701～
750
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
