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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 7,050 | 7,120 | 6,880 | 7,010 | -130 | -1.8% | 105,600 |
| 2021/02/26 | 7,240 | 7,290 | 7,010 | 7,140 | -100 | -1.4% | 136,900 |
| 2021/02/25 | 7,190 | 7,290 | 7,090 | 7,240 | +150 | +2.1% | 141,000 |
| 2021/02/24 | 6,900 | 7,190 | 6,860 | 7,090 | +270 | +4% | 147,500 |
| 2021/02/22 | 6,690 | 6,880 | 6,640 | 6,820 | +230 | +3.5% | 87,800 |
| 2021/02/19 | 6,800 | 6,820 | 6,580 | 6,590 | -250 | -3.7% | 111,800 |
| 2021/02/18 | 7,000 | 7,080 | 6,830 | 6,840 | -150 | -2.1% | 99,600 |
| 2021/02/17 | 6,710 | 7,020 | 6,690 | 6,990 | +290 | +4.3% | 120,600 |
| 2021/02/16 | 6,750 | 6,790 | 6,660 | 6,700 | ±0 | ±0% | 51,700 |
| 2021/02/15 | 6,640 | 6,700 | 6,550 | 6,700 | +130 | +2% | 53,500 |
| 2021/02/12 | 6,720 | 6,720 | 6,550 | 6,570 | -210 | -3.1% | 78,100 |
| 2021/02/10 | 6,680 | 6,800 | 6,640 | 6,780 | +90 | +1.3% | 57,900 |
| 2021/02/09 | 6,760 | 6,800 | 6,630 | 6,690 | +30 | +0.5% | 99,500 |
| 2021/02/08 | 6,790 | 6,920 | 6,640 | 6,660 | -70 | -1% | 133,000 |
| 2021/02/05 | 6,570 | 6,790 | 6,530 | 6,730 | +320 | +5% | 148,800 |
| 2021/02/04 | 6,570 | 6,740 | 6,410 | 6,410 | -260 | -3.9% | 161,000 |
| 2021/02/03 | 6,340 | 6,850 | 6,340 | 6,670 | +380 | +6% | 307,900 |
| 2021/02/02 | 6,020 | 6,370 | 5,850 | 6,290 | +510 | +8.8% | 300,900 |
| 2021/02/01 | 5,590 | 5,880 | 5,590 | 5,780 | +130 | +2.3% | 108,000 |
| 2021/01/29 | 5,780 | 5,840 | 5,620 | 5,650 | -130 | -2.2% | 105,200 |
| 2021/01/28 | 5,400 | 5,790 | 5,400 | 5,780 | +230 | +4.1% | 162,700 |
| 2021/01/27 | 5,600 | 5,650 | 5,490 | 5,550 | ±0 | ±0% | 66,000 |
| 2021/01/26 | 5,550 | 5,570 | 5,460 | 5,550 | +50 | +0.9% | 49,400 |
| 2021/01/25 | 5,540 | 5,620 | 5,460 | 5,500 | -20 | -0.4% | 49,900 |
| 2021/01/22 | 5,390 | 5,530 | 5,370 | 5,520 | +100 | +1.8% | 88,500 |
| 2021/01/21 | 5,330 | 5,510 | 5,330 | 5,420 | +30 | +0.6% | 114,200 |
| 2021/01/20 | 5,430 | 5,430 | 5,310 | 5,390 | -50 | -0.9% | 84,900 |
| 2021/01/19 | 5,310 | 5,470 | 5,250 | 5,440 | +200 | +3.8% | 132,700 |
| 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 |
1101～
1150
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 | 1.02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
