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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 5,240 | 5,320 | 5,200 | 5,240 | -100 | -1.9% | 76,300 |
| 2021/01/15 | 5,130 | 5,340 | 5,120 | 5,340 | +220 | +4.3% | 143,000 |
| 2021/01/14 | 5,090 | 5,160 | 5,040 | 5,120 | -50 | -1% | 146,700 |
| 2021/01/13 | 4,990 | 5,170 | 4,985 | 5,170 | +175 | +3.5% | 125,000 |
| 2021/01/12 | 5,170 | 5,180 | 4,985 | 4,995 | -115 | -2.3% | 79,200 |
| 2021/01/08 | 5,130 | 5,140 | 5,050 | 5,110 | -10 | -0.2% | 96,000 |
| 2021/01/07 | 5,280 | 5,290 | 5,110 | 5,120 | -100 | -1.9% | 97,300 |
| 2021/01/06 | 5,060 | 5,230 | 5,030 | 5,220 | +130 | +2.6% | 82,900 |
| 2021/01/05 | 5,200 | 5,230 | 5,090 | 5,090 | -180 | -3.4% | 120,100 |
| 2021/01/04 | 5,310 | 5,340 | 5,190 | 5,270 | -90 | -1.7% | 87,800 |
| 2020/12/30 | 5,340 | 5,410 | 5,300 | 5,360 | -20 | -0.4% | 53,400 |
| 2020/12/29 | 5,250 | 5,410 | 5,210 | 5,380 | +200 | +3.9% | 97,300 |
| 2020/12/28 | 5,220 | 5,250 | 5,110 | 5,180 | -70 | -1.3% | 70,800 |
| 2020/12/25 | 5,130 | 5,270 | 5,130 | 5,250 | +120 | +2.3% | 57,300 |
| 2020/12/24 | 4,995 | 5,150 | 4,995 | 5,130 | +160 | +3.2% | 98,500 |
| 2020/12/23 | 4,945 | 4,970 | 4,865 | 4,970 | +95 | +1.9% | 66,500 |
| 2020/12/22 | 4,920 | 5,000 | 4,870 | 4,875 | -135 | -2.7% | 123,600 |
| 2020/12/21 | 5,130 | 5,140 | 4,995 | 5,010 | -150 | -2.9% | 70,600 |
| 2020/12/18 | 5,170 | 5,230 | 5,090 | 5,160 | -40 | -0.8% | 113,900 |
| 2020/12/17 | 5,290 | 5,290 | 5,160 | 5,200 | -70 | -1.3% | 100,800 |
| 2020/12/16 | 5,300 | 5,310 | 5,210 | 5,270 | +40 | +0.8% | 64,200 |
| 2020/12/15 | 5,280 | 5,310 | 5,200 | 5,230 | -140 | -2.6% | 123,000 |
| 2020/12/14 | 5,390 | 5,450 | 5,360 | 5,370 | -20 | -0.4% | 72,200 |
| 2020/12/11 | 5,360 | 5,390 | 5,300 | 5,390 | +30 | +0.6% | 77,700 |
| 2020/12/10 | 5,490 | 5,490 | 5,350 | 5,360 | -150 | -2.7% | 98,900 |
| 2020/12/09 | 5,420 | 5,570 | 5,410 | 5,510 | +60 | +1.1% | 59,100 |
| 2020/12/08 | 5,450 | 5,540 | 5,400 | 5,450 | ±0 | ±0% | 54,000 |
| 2020/12/07 | 5,600 | 5,610 | 5,450 | 5,450 | -150 | -2.7% | 87,100 |
| 2020/12/04 | 5,590 | 5,640 | 5,490 | 5,600 | -30 | -0.5% | 75,600 |
| 2020/12/03 | 5,490 | 5,630 | 5,420 | 5,630 | +140 | +2.6% | 114,000 |
| 2020/12/02 | 5,440 | 5,580 | 5,400 | 5,490 | +100 | +1.9% | 159,200 |
| 2020/12/01 | 5,340 | 5,430 | 5,310 | 5,390 | +50 | +0.9% | 131,600 |
| 2020/11/30 | 5,570 | 5,570 | 5,320 | 5,340 | -150 | -2.7% | 235,800 |
| 2020/11/27 | 5,570 | 5,720 | 5,490 | 5,490 | -50 | -0.9% | 371,900 |
| 2020/11/26 | 5,720 | 5,740 | 5,540 | 5,540 | -160 | -2.8% | 241,800 |
| 2020/11/25 | 5,980 | 6,020 | 5,690 | 5,700 | -160 | -2.7% | 266,100 |
| 2020/11/24 | 5,820 | 5,950 | 5,780 | 5,860 | +240 | +4.3% | 243,400 |
| 2020/11/20 | 5,520 | 5,740 | 5,520 | 5,620 | +40 | +0.7% | 222,600 |
| 2020/11/19 | 5,640 | 5,680 | 5,440 | 5,580 | -100 | -1.8% | 131,300 |
| 2020/11/18 | 5,900 | 5,930 | 5,680 | 5,680 | -210 | -3.6% | 139,900 |
| 2020/11/17 | 6,020 | 6,130 | 5,860 | 5,890 | +160 | +2.8% | 289,500 |
| 2020/11/16 | 5,740 | 5,890 | 5,630 | 5,730 | +50 | +0.9% | 246,800 |
| 2020/11/13 | 5,940 | 6,000 | 5,600 | 5,680 | -360 | -6% | 254,800 |
| 2020/11/12 | 6,120 | 6,170 | 5,870 | 6,040 | -120 | -1.9% | 328,900 |
| 2020/11/11 | 6,030 | 6,300 | 5,950 | 6,160 | +130 | +2.2% | 445,500 |
| 2020/11/10 | 5,730 | 6,030 | 5,690 | 6,030 | +1,000 | +19.9% | 686,000 |
| 2020/11/09 | 5,050 | 5,090 | 4,885 | 5,030 | +30 | +0.6% | 218,800 |
| 2020/11/06 | 5,080 | 5,160 | 4,995 | 5,000 | -50 | -1% | 135,400 |
| 2020/11/05 | 4,900 | 5,120 | 4,870 | 5,050 | -50 | -1% | 241,500 |
| 2020/11/04 | 5,170 | 5,210 | 5,030 | 5,100 | +40 | +0.8% | 179,000 |
1051～
1100
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
