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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,420 | 5,520 | 5,380 | 5,390 | +70 | +1.3% | 265,400 |
| 2020/09/29 | 5,280 | 5,390 | 5,240 | 5,320 | +120 | +2.3% | 195,500 |
| 2020/09/28 | 5,070 | 5,200 | 5,010 | 5,200 | ±0 | ±0% | 208,500 |
| 2020/09/25 | 5,240 | 5,320 | 5,170 | 5,200 | +50 | +1% | 136,400 |
| 2020/09/24 | 5,210 | 5,240 | 5,090 | 5,150 | -80 | -1.5% | 104,100 |
| 2020/09/23 | 5,190 | 5,300 | 5,170 | 5,230 | -30 | -0.6% | 113,200 |
| 2020/09/18 | 5,120 | 5,290 | 5,080 | 5,260 | +210 | +4.2% | 227,500 |
| 2020/09/17 | 5,100 | 5,170 | 5,040 | 5,050 | -10 | -0.2% | 103,500 |
| 2020/09/16 | 5,030 | 5,120 | 4,970 | 5,060 | +30 | +0.6% | 146,000 |
| 2020/09/15 | 5,060 | 5,060 | 4,980 | 5,030 | -80 | -1.6% | 251,700 |
| 2020/09/14 | 5,140 | 5,180 | 5,060 | 5,110 | ±0 | ±0% | 136,600 |
| 2020/09/11 | 5,150 | 5,150 | 5,020 | 5,110 | ±0 | ±0% | 155,700 |
| 2020/09/10 | 4,875 | 5,150 | 4,865 | 5,110 | +255 | +5.3% | 377,200 |
| 2020/09/09 | 4,810 | 4,875 | 4,770 | 4,855 | -25 | -0.5% | 210,200 |
| 2020/09/08 | 4,750 | 4,885 | 4,750 | 4,880 | +140 | +3% | 320,700 |
| 2020/09/07 | 4,670 | 4,825 | 4,620 | 4,740 | +140 | +3% | 204,300 |
| 2020/09/04 | 4,680 | 4,755 | 4,580 | 4,600 | -150 | -3.2% | 320,000 |
| 2020/09/03 | 4,800 | 4,840 | 4,705 | 4,750 | +40 | +0.8% | 192,900 |
| 2020/09/02 | 4,805 | 4,825 | 4,620 | 4,710 | -155 | -3.2% | 309,300 |
| 2020/09/01 | 4,840 | 4,885 | 4,780 | 4,865 | -35 | -0.7% | 283,400 |
| 2020/08/31 | 4,815 | 4,905 | 4,770 | 4,900 | +250 | +5.4% | 284,700 |
| 2020/08/28 | 4,700 | 4,865 | 4,575 | 4,650 | -20 | -0.4% | 448,700 |
| 2020/08/27 | 4,695 | 4,720 | 4,610 | 4,670 | -35 | -0.7% | 209,200 |
| 2020/08/26 | 4,650 | 4,730 | 4,565 | 4,705 | +35 | +0.7% | 368,800 |
| 2020/08/25 | 4,510 | 4,705 | 4,510 | 4,670 | +270 | +6.1% | 726,600 |
| 2020/08/24 | 4,360 | 4,420 | 4,240 | 4,400 | +90 | +2.1% | 360,800 |
| 2020/08/21 | 4,135 | 4,330 | 4,120 | 4,310 | +175 | +4.2% | 405,000 |
| 2020/08/20 | 4,005 | 4,145 | 3,980 | 4,135 | +80 | +2% | 259,200 |
| 2020/08/19 | 4,010 | 4,080 | 3,985 | 4,055 | +40 | +1% | 147,200 |
| 2020/08/18 | 4,055 | 4,055 | 3,925 | 4,015 | -110 | -2.7% | 237,200 |
| 2020/08/17 | 4,045 | 4,150 | 4,025 | 4,125 | +60 | +1.5% | 279,500 |
| 2020/08/14 | 3,930 | 4,100 | 3,930 | 4,065 | +140 | +3.6% | 246,300 |
| 2020/08/13 | 4,045 | 4,095 | 3,915 | 3,925 | -160 | -3.9% | 295,600 |
| 2020/08/12 | 3,770 | 4,130 | 3,755 | 4,085 | +290 | +7.6% | 711,700 |
| 2020/08/11 | 3,580 | 3,820 | 3,560 | 3,795 | +215 | +6% | 285,800 |
| 2020/08/07 | 3,430 | 3,615 | 3,430 | 3,580 | +110 | +3.2% | 184,700 |
| 2020/08/06 | 3,465 | 3,510 | 3,425 | 3,470 | -20 | -0.6% | 215,100 |
| 2020/08/05 | 3,320 | 3,495 | 3,285 | 3,490 | +100 | +2.9% | 305,000 |
| 2020/08/04 | 3,340 | 3,405 | 3,245 | 3,390 | +15 | +0.4% | 268,000 |
| 2020/08/03 | 3,325 | 3,395 | 3,230 | 3,375 | +230 | +7.3% | 347,600 |
| 2020/07/31 | 3,490 | 3,490 | 3,125 | 3,145 | -455 | -12.6% | 779,900 |
| 2020/07/30 | 3,770 | 3,795 | 3,485 | 3,600 | -240 | -6.3% | 764,500 |
| 2020/07/29 | 3,900 | 3,925 | 3,815 | 3,840 | -110 | -2.8% | 262,000 |
| 2020/07/28 | 4,070 | 4,115 | 3,945 | 3,950 | -110 | -2.7% | 217,800 |
| 2020/07/27 | 4,040 | 4,060 | 3,975 | 4,060 | -50 | -1.2% | 130,500 |
| 2020/07/22 | 4,190 | 4,200 | 4,110 | 4,110 | -80 | -1.9% | 68,600 |
| 2020/07/21 | 4,140 | 4,230 | 4,125 | 4,190 | +90 | +2.2% | 134,400 |
| 2020/07/20 | 4,190 | 4,190 | 3,995 | 4,100 | -90 | -2.1% | 196,800 |
| 2020/07/17 | 4,300 | 4,300 | 4,125 | 4,190 | -120 | -2.8% | 223,700 |
1201～
1250
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
