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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2020/11/02 | 4,875 | 5,080 | 4,875 | 5,060 | +240 | +5% | 140,500 |
| 2020/10/30 | 5,020 | 5,040 | 4,795 | 4,820 | -260 | -5.1% | 177,500 |
| 2020/10/29 | 4,860 | 5,110 | 4,860 | 5,080 | +60 | +1.2% | 145,600 |
| 2020/10/28 | 5,080 | 5,080 | 4,895 | 5,020 | -150 | -2.9% | 229,800 |
| 2020/10/27 | 5,340 | 5,340 | 5,070 | 5,170 | -250 | -4.6% | 212,400 |
| 2020/10/26 | 5,300 | 5,500 | 5,280 | 5,420 | +180 | +3.4% | 163,000 |
| 2020/10/23 | 5,160 | 5,280 | 5,140 | 5,240 | +120 | +2.3% | 108,900 |
| 2020/10/22 | 5,200 | 5,250 | 5,100 | 5,120 | -150 | -2.8% | 126,900 |
| 2020/10/21 | 5,070 | 5,310 | 5,060 | 5,270 | +190 | +3.7% | 147,800 |
| 2020/10/20 | 5,090 | 5,150 | 5,030 | 5,080 | -70 | -1.4% | 100,700 |
| 2020/10/19 | 4,955 | 5,160 | 4,955 | 5,150 | +120 | +2.4% | 173,300 |
| 2020/10/16 | 4,950 | 5,050 | 4,860 | 5,030 | +30 | +0.6% | 209,500 |
| 2020/10/15 | 5,260 | 5,260 | 4,975 | 5,000 | -230 | -4.4% | 227,700 |
| 2020/10/14 | 5,230 | 5,250 | 5,170 | 5,230 | ±0 | ±0% | 88,900 |
| 2020/10/13 | 5,350 | 5,380 | 5,210 | 5,230 | -80 | -1.5% | 123,100 |
| 2020/10/12 | 5,400 | 5,400 | 5,220 | 5,310 | -110 | -2% | 196,600 |
| 2020/10/09 | 5,690 | 5,700 | 5,380 | 5,420 | -310 | -5.4% | 252,400 |
| 2020/10/08 | 5,740 | 5,800 | 5,670 | 5,730 | -30 | -0.5% | 144,300 |
| 2020/10/07 | 5,670 | 5,780 | 5,620 | 5,760 | +20 | +0.3% | 149,200 |
| 2020/10/06 | 5,600 | 5,770 | 5,590 | 5,740 | +50 | +0.9% | 150,500 |
| 2020/10/05 | 5,480 | 5,690 | 5,480 | 5,690 | +310 | +5.8% | 263,200 |
| 2020/10/02 | 5,320 | 5,460 | 5,310 | 5,380 | - | - | 173,400 |
1151～
1200
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
