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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 6,660 | 6,660 | 6,390 | 6,520 | -100 | -1.5% | 134,700 |
| 2022/04/07 | 6,800 | 6,820 | 6,550 | 6,620 | -260 | -3.8% | 123,100 |
| 2022/04/06 | 6,880 | 6,920 | 6,760 | 6,880 | -80 | -1.1% | 129,000 |
| 2022/04/05 | 6,880 | 6,970 | 6,800 | 6,960 | +110 | +1.6% | 106,500 |
| 2022/04/04 | 6,870 | 6,930 | 6,780 | 6,850 | +130 | +1.9% | 111,900 |
| 2022/04/01 | 6,500 | 6,720 | 6,490 | 6,720 | +200 | +3.1% | 124,700 |
| 2022/03/31 | 6,760 | 6,760 | 6,360 | 6,520 | -480 | -6.9% | 264,300 |
| 2022/03/30 | 6,990 | 7,090 | 6,660 | 7,000 | -170 | -2.4% | 245,900 |
| 2022/03/29 | 7,000 | 7,170 | 6,910 | 7,170 | +260 | +3.8% | 213,900 |
| 2022/03/28 | 6,830 | 6,940 | 6,700 | 6,910 | +100 | +1.5% | 138,400 |
| 2022/03/25 | 6,920 | 6,950 | 6,750 | 6,810 | -100 | -1.4% | 84,400 |
| 2022/03/24 | 6,730 | 6,910 | 6,720 | 6,910 | +160 | +2.4% | 105,200 |
| 2022/03/23 | 6,760 | 6,810 | 6,650 | 6,750 | +120 | +1.8% | 109,500 |
| 2022/03/22 | 6,650 | 6,720 | 6,580 | 6,630 | +30 | +0.5% | 91,400 |
| 2022/03/18 | 6,800 | 6,800 | 6,600 | 6,600 | -280 | -4.1% | 169,000 |
| 2022/03/17 | 6,750 | 6,890 | 6,670 | 6,880 | +220 | +3.3% | 238,500 |
| 2022/03/16 | 6,500 | 6,720 | 6,460 | 6,660 | +260 | +4.1% | 190,100 |
| 2022/03/15 | 6,150 | 6,430 | 6,110 | 6,400 | +270 | +4.4% | 131,900 |
| 2022/03/14 | 6,200 | 6,330 | 6,100 | 6,130 | ±0 | ±0% | 81,000 |
| 2022/03/11 | 6,170 | 6,210 | 6,020 | 6,130 | -150 | -2.4% | 96,900 |
| 2022/03/10 | 6,110 | 6,300 | 6,110 | 6,280 | +270 | +4.5% | 141,800 |
| 2022/03/09 | 6,070 | 6,160 | 5,990 | 6,010 | +10 | +0.2% | 105,100 |
| 2022/03/08 | 5,890 | 6,170 | 5,890 | 6,000 | +60 | +1% | 113,400 |
| 2022/03/07 | 5,960 | 6,010 | 5,840 | 5,940 | -120 | -2% | 103,200 |
| 2022/03/04 | 6,240 | 6,240 | 6,010 | 6,060 | -190 | -3% | 102,400 |
| 2022/03/03 | 6,440 | 6,510 | 6,210 | 6,250 | -90 | -1.4% | 151,900 |
| 2022/03/02 | 6,490 | 6,560 | 6,220 | 6,340 | -190 | -2.9% | 164,900 |
| 2022/03/01 | 6,320 | 6,580 | 6,200 | 6,530 | +400 | +6.5% | 312,400 |
| 2022/02/28 | 5,970 | 6,160 | 5,940 | 6,130 | +220 | +3.7% | 198,000 |
| 2022/02/25 | 6,020 | 6,130 | 5,800 | 5,910 | -130 | -2.2% | 210,400 |
| 2022/02/24 | 6,220 | 6,310 | 5,940 | 6,040 | -200 | -3.2% | 303,900 |
| 2022/02/22 | 6,150 | 6,320 | 6,070 | 6,240 | +20 | +0.3% | 225,900 |
| 2022/02/21 | 6,030 | 6,270 | 6,000 | 6,220 | +170 | +2.8% | 197,500 |
| 2022/02/18 | 5,860 | 6,100 | 5,830 | 6,050 | +90 | +1.5% | 157,000 |
| 2022/02/17 | 5,990 | 6,060 | 5,810 | 5,960 | -30 | -0.5% | 149,100 |
| 2022/02/16 | 6,090 | 6,090 | 5,970 | 5,990 | -30 | -0.5% | 122,000 |
| 2022/02/15 | 5,900 | 6,140 | 5,830 | 6,020 | +190 | +3.3% | 166,000 |
| 2022/02/14 | 5,860 | 5,990 | 5,770 | 5,830 | -130 | -2.2% | 175,700 |
| 2022/02/10 | 5,740 | 5,960 | 5,740 | 5,960 | +270 | +4.7% | 203,300 |
| 2022/02/09 | 5,610 | 5,730 | 5,440 | 5,690 | +30 | +0.5% | 228,400 |
| 2022/02/08 | 5,490 | 5,850 | 5,490 | 5,660 | +180 | +3.3% | 331,600 |
| 2022/02/07 | 5,240 | 5,620 | 5,220 | 5,480 | +140 | +2.6% | 381,300 |
| 2022/02/04 | 5,150 | 5,410 | 5,130 | 5,340 | +500 | +10.3% | 375,100 |
| 2022/02/03 | 4,870 | 4,935 | 4,815 | 4,840 | -40 | -0.8% | 183,900 |
| 2022/02/02 | 4,695 | 4,895 | 4,675 | 4,880 | +215 | +4.6% | 221,600 |
| 2022/02/01 | 4,690 | 4,735 | 4,605 | 4,665 | +25 | +0.5% | 195,200 |
| 2022/01/31 | 4,555 | 4,655 | 4,520 | 4,640 | +85 | +1.9% | 167,700 |
| 2022/01/28 | 4,570 | 4,605 | 4,500 | 4,555 | +10 | +0.2% | 201,300 |
| 2022/01/27 | 4,835 | 4,860 | 4,500 | 4,545 | -255 | -5.3% | 177,500 |
| 2022/01/26 | 4,745 | 4,845 | 4,695 | 4,800 | +80 | +1.7% | 117,600 |
751～
800
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
