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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 8,290 | 8,480 | 8,220 | 8,350 | +150 | +1.8% | 144,600 |
| 2022/10/17 | 8,200 | 8,260 | 8,140 | 8,200 | -70 | -0.8% | 83,100 |
| 2022/10/14 | 8,180 | 8,400 | 8,100 | 8,270 | +240 | +3% | 163,300 |
| 2022/10/13 | 8,570 | 8,570 | 8,030 | 8,030 | -490 | -5.8% | 224,300 |
| 2022/10/12 | 8,420 | 8,640 | 8,250 | 8,520 | +110 | +1.3% | 209,900 |
| 2022/10/11 | 8,390 | 8,610 | 8,310 | 8,410 | +20 | +0.2% | 132,300 |
| 2022/10/07 | 8,210 | 8,430 | 8,190 | 8,390 | +90 | +1.1% | 88,900 |
| 2022/10/06 | 8,280 | 8,330 | 8,160 | 8,300 | +30 | +0.4% | 81,500 |
| 2022/10/05 | 8,410 | 8,470 | 8,230 | 8,270 | +10 | +0.1% | 90,200 |
| 2022/10/04 | 8,220 | 8,320 | 8,200 | 8,260 | +100 | +1.2% | 98,100 |
| 2022/10/03 | 8,250 | 8,280 | 7,950 | 8,160 | -190 | -2.3% | 141,900 |
| 2022/09/30 | 8,420 | 8,470 | 8,320 | 8,350 | -100 | -1.2% | 82,600 |
| 2022/09/29 | 8,310 | 8,490 | 8,280 | 8,450 | +250 | +3% | 100,900 |
| 2022/09/28 | 8,350 | 8,380 | 8,030 | 8,200 | -150 | -1.8% | 124,400 |
| 2022/09/27 | 8,300 | 8,480 | 8,120 | 8,350 | +180 | +2.2% | 119,800 |
| 2022/09/26 | 8,300 | 8,390 | 8,170 | 8,170 | -170 | -2% | 91,600 |
| 2022/09/22 | 8,130 | 8,360 | 7,980 | 8,340 | +70 | +0.8% | 103,500 |
| 2022/09/21 | 8,220 | 8,340 | 8,170 | 8,270 | ±0 | ±0% | 71,600 |
| 2022/09/20 | 8,250 | 8,290 | 8,080 | 8,270 | +100 | +1.2% | 77,900 |
| 2022/09/16 | 8,240 | 8,280 | 8,090 | 8,170 | -150 | -1.8% | 185,300 |
| 2022/09/15 | 8,360 | 8,400 | 8,290 | 8,320 | +40 | +0.5% | 124,400 |
| 2022/09/14 | 8,440 | 8,540 | 8,280 | 8,280 | -310 | -3.6% | 113,000 |
| 2022/09/13 | 8,490 | 8,600 | 8,360 | 8,590 | +100 | +1.2% | 124,000 |
| 2022/09/12 | 8,260 | 8,500 | 8,260 | 8,490 | +340 | +4.2% | 179,500 |
| 2022/09/09 | 8,070 | 8,150 | 8,010 | 8,150 | +10 | +0.1% | 103,500 |
| 2022/09/08 | 7,970 | 8,160 | 7,960 | 8,140 | +300 | +3.8% | 148,500 |
| 2022/09/07 | 7,850 | 7,970 | 7,820 | 7,840 | -80 | -1% | 81,900 |
| 2022/09/06 | 7,870 | 8,020 | 7,730 | 7,920 | +70 | +0.9% | 88,300 |
| 2022/09/05 | 7,900 | 7,900 | 7,760 | 7,850 | -50 | -0.6% | 55,300 |
| 2022/09/02 | 7,950 | 7,970 | 7,830 | 7,900 | -50 | -0.6% | 71,600 |
| 2022/09/01 | 8,060 | 8,160 | 7,920 | 7,950 | -100 | -1.2% | 151,700 |
| 2022/08/31 | 7,810 | 8,060 | 7,810 | 8,050 | +170 | +2.2% | 100,600 |
| 2022/08/30 | 7,890 | 7,930 | 7,810 | 7,880 | +70 | +0.9% | 47,900 |
| 2022/08/29 | 7,720 | 7,820 | 7,690 | 7,810 | -80 | -1% | 50,500 |
| 2022/08/26 | 7,870 | 7,960 | 7,760 | 7,890 | +10 | +0.1% | 80,200 |
| 2022/08/25 | 7,900 | 7,900 | 7,800 | 7,880 | +70 | +0.9% | 37,600 |
| 2022/08/24 | 7,880 | 7,890 | 7,780 | 7,810 | -10 | -0.1% | 63,600 |
| 2022/08/23 | 7,830 | 7,990 | 7,770 | 7,820 | -10 | -0.1% | 110,100 |
| 2022/08/22 | 7,880 | 8,010 | 7,790 | 7,830 | -140 | -1.8% | 106,800 |
| 2022/08/19 | 8,070 | 8,070 | 7,730 | 7,970 | -180 | -2.2% | 239,600 |
| 2022/08/18 | 8,090 | 8,170 | 8,010 | 8,150 | +40 | +0.5% | 93,200 |
| 2022/08/17 | 8,250 | 8,250 | 8,050 | 8,110 | -140 | -1.7% | 114,400 |
| 2022/08/16 | 8,000 | 8,260 | 7,960 | 8,250 | +260 | +3.3% | 156,900 |
| 2022/08/15 | 7,980 | 8,030 | 7,930 | 7,990 | +130 | +1.7% | 75,700 |
| 2022/08/12 | 7,750 | 7,890 | 7,670 | 7,860 | +150 | +1.9% | 122,600 |
| 2022/08/10 | 7,900 | 7,950 | 7,570 | 7,710 | -300 | -3.7% | 189,000 |
| 2022/08/09 | 7,770 | 8,010 | 7,770 | 8,010 | +190 | +2.4% | 111,500 |
| 2022/08/08 | 7,940 | 7,950 | 7,700 | 7,820 | -150 | -1.9% | 176,000 |
| 2022/08/05 | 8,050 | 8,190 | 7,930 | 7,970 | -120 | -1.5% | 159,300 |
| 2022/08/04 | 7,880 | 8,190 | 7,740 | 8,090 | +320 | +4.1% | 277,700 |
701～
750
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
