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 |
|---|---|---|---|---|---|---|---|
| 2020/08/11 | 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 |
| 2020/07/16 | 4,280 | 4,420 | 4,265 | 4,310 | +35 | +0.8% | 217,800 |
| 2020/07/15 | 4,330 | 4,350 | 4,220 | 4,275 | -10 | -0.2% | 179,000 |
| 2020/07/14 | 4,260 | 4,310 | 4,210 | 4,285 | -45 | -1% | 176,100 |
| 2020/07/13 | 4,150 | 4,365 | 4,145 | 4,330 | +250 | +6.1% | 299,400 |
| 2020/07/10 | 4,050 | 4,175 | 3,925 | 4,080 | -35 | -0.9% | 552,600 |
| 2020/07/09 | 4,310 | 4,340 | 4,105 | 4,115 | -210 | -4.9% | 258,600 |
| 2020/07/08 | 4,385 | 4,440 | 4,325 | 4,325 | -35 | -0.8% | 143,000 |
| 2020/07/07 | 4,370 | 4,395 | 4,320 | 4,360 | +25 | +0.6% | 151,400 |
| 2020/07/06 | 4,340 | 4,345 | 4,275 | 4,335 | -5 | -0.1% | 101,800 |
| 2020/07/03 | 4,350 | 4,390 | 4,285 | 4,340 | +5 | +0.1% | 126,500 |
| 2020/07/02 | 4,300 | 4,375 | 4,205 | 4,335 | +40 | +0.9% | 394,100 |
| 2020/07/01 | 4,440 | 4,450 | 4,285 | 4,295 | -120 | -2.7% | 186,300 |
| 2020/06/30 | 4,450 | 4,490 | 4,380 | 4,415 | +30 | +0.7% | 132,500 |
| 2020/06/29 | 4,510 | 4,550 | 4,375 | 4,385 | -275 | -5.9% | 230,200 |
| 2020/06/26 | 4,780 | 4,780 | 4,530 | 4,660 | -60 | -1.3% | 233,400 |
| 2020/06/25 | 4,785 | 4,785 | 4,655 | 4,720 | -115 | -2.4% | 224,400 |
| 2020/06/24 | 4,925 | 4,930 | 4,820 | 4,835 | -115 | -2.3% | 201,000 |
| 2020/06/23 | 4,980 | 5,020 | 4,905 | 4,950 | +55 | +1.1% | 137,000 |
| 2020/06/22 | 4,990 | 4,995 | 4,875 | 4,895 | -100 | -2% | 107,600 |
| 2020/06/19 | 4,965 | 5,020 | 4,875 | 4,995 | +70 | +1.4% | 199,200 |
| 2020/06/18 | 4,895 | 5,020 | 4,870 | 4,925 | +65 | +1.3% | 225,300 |
| 2020/06/17 | 4,770 | 4,915 | 4,770 | 4,860 | +35 | +0.7% | 195,800 |
| 2020/06/16 | 4,820 | 4,825 | 4,715 | 4,825 | +275 | +6% | 370,000 |
| 2020/06/15 | 4,815 | 4,835 | 4,550 | 4,550 | -405 | -8.2% | 616,200 |
| 2020/06/12 | 4,830 | 4,980 | 4,705 | 4,955 | -45 | -0.9% | 393,400 |
| 2020/06/11 | 5,180 | 5,220 | 4,990 | 5,000 | -270 | -5.1% | 210,300 |
| 2020/06/10 | 5,280 | 5,300 | 5,170 | 5,270 | -10 | -0.2% | 108,400 |
| 2020/06/09 | 5,330 | 5,360 | 5,230 | 5,280 | +10 | +0.2% | 78,900 |
| 2020/06/08 | 5,300 | 5,440 | 5,220 | 5,270 | +50 | +1% | 186,900 |
| 2020/06/05 | 5,150 | 5,240 | 5,080 | 5,220 | -30 | -0.6% | 230,100 |
| 2020/06/04 | 5,400 | 5,470 | 5,160 | 5,250 | -90 | -1.7% | 147,500 |
| 2020/06/03 | 5,470 | 5,510 | 5,240 | 5,340 | -50 | -0.9% | 152,800 |
| 2020/06/02 | 5,310 | 5,450 | 5,310 | 5,390 | +130 | +2.5% | 247,000 |
| 2020/06/01 | 5,200 | 5,310 | 5,120 | 5,260 | +10 | +0.2% | 171,800 |
| 2020/05/29 | 5,370 | 5,400 | 5,230 | 5,250 | -150 | -2.8% | 205,600 |
1201～
1250
件表示中 / 6988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 | 201,800円 | +10.1% | +11.5% | 1.73% | 23.24倍 | 7.77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 |
| カルビー | 266,700円 | +7.0% | +1.9% | 2.25% | 16.26倍 | 1.63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 | 463,500円 | +11.7% | +46.1% | 2.05% | 24.59倍 | 1.09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 | 332,100円 | +3.4% | +6.8% | 2.80% | 14.51倍 | 1.03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 |
| 伊藤米久 | 499,500円 | +4.2% | +32.5% | 6.41% | 16.19倍 | 0.99倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
市場注目の銘柄
チャート関連のコラム
