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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,096.5 | 2,104 | 2,058 | 2,088 | -21 | -1% | 1,121,700 |
| 2024/12/17 | 2,071 | 2,109 | 2,051.5 | 2,109 | +32 | +1.5% | 929,600 |
| 2024/12/16 | 2,135 | 2,139.5 | 2,073 | 2,077 | -54.5 | -2.6% | 485,100 |
| 2024/12/13 | 2,082.5 | 2,135 | 2,079 | 2,131.5 | +15 | +0.7% | 514,400 |
| 2024/12/12 | 2,153 | 2,163.5 | 2,113 | 2,116.5 | -41.5 | -1.9% | 589,200 |
| 2024/12/11 | 2,149 | 2,204 | 2,136.5 | 2,158 | +16.5 | +0.8% | 777,700 |
| 2024/12/10 | 2,128 | 2,174 | 2,121 | 2,141.5 | +9.5 | +0.4% | 1,025,400 |
| 2024/12/09 | 2,153 | 2,153.5 | 2,120 | 2,132 | -21.5 | -1% | 332,400 |
| 2024/12/06 | 2,159 | 2,182 | 2,149 | 2,153.5 | +11 | +0.5% | 500,400 |
| 2024/12/05 | 2,099 | 2,148 | 2,099 | 2,142.5 | +42.5 | +2% | 385,300 |
| 2024/12/04 | 2,132.5 | 2,150 | 2,085 | 2,100 | -59 | -2.7% | 577,900 |
| 2024/12/03 | 2,165 | 2,179.5 | 2,148 | 2,159 | +11 | +0.5% | 638,500 |
| 2024/12/02 | 2,090.5 | 2,153 | 2,077.5 | 2,148 | +66.5 | +3.2% | 1,088,800 |
| 2024/11/29 | 1,981 | 2,094.5 | 1,981 | 2,081.5 | +138.5 | +7.1% | 1,347,200 |
| 2024/11/28 | 1,930 | 1,949 | 1,896 | 1,943 | -1 | -0.1% | 569,300 |
| 2024/11/27 | 1,941 | 1,974 | 1,924 | 1,944 | +3 | +0.2% | 561,300 |
| 2024/11/26 | 1,956 | 1,985 | 1,935.5 | 1,941 | +7.5 | +0.4% | 686,300 |
| 2024/11/25 | 1,979 | 1,992.5 | 1,930 | 1,933.5 | -29.5 | -1.5% | 534,000 |
| 2024/11/22 | 1,965.5 | 1,994.5 | 1,953 | 1,963 | -12.5 | -0.6% | 461,300 |
| 2024/11/21 | 1,991.5 | 1,999 | 1,957 | 1,975.5 | +5.5 | +0.3% | 568,000 |
| 2024/11/20 | 1,956 | 1,971.5 | 1,919.5 | 1,970 | -26 | -1.3% | 789,500 |
| 2024/11/19 | 2,016.5 | 2,062.5 | 1,990 | 1,996 | -4 | -0.2% | 551,100 |
| 2024/11/18 | 2,058 | 2,068 | 1,996.5 | 2,000 | -86 | -4.1% | 776,900 |
| 2024/11/15 | 2,076 | 2,095 | 2,058 | 2,086 | +14.5 | +0.7% | 399,200 |
| 2024/11/14 | 2,110 | 2,125.5 | 2,071.5 | 2,071.5 | -65.5 | -3.1% | 524,900 |
| 2024/11/13 | 2,155 | 2,155 | 2,104.5 | 2,137 | -8.5 | -0.4% | 551,300 |
| 2024/11/12 | 2,185 | 2,205 | 2,143 | 2,145.5 | -50.5 | -2.3% | 784,600 |
| 2024/11/11 | 2,208 | 2,251 | 2,172 | 2,196 | -8 | -0.4% | 783,700 |
| 2024/11/08 | 2,173 | 2,204 | 2,167.5 | 2,204 | +47.5 | +2.2% | 821,700 |
| 2024/11/07 | 2,112 | 2,175.5 | 2,099.5 | 2,156.5 | +107 | +5.2% | 1,768,800 |
| 2024/11/06 | 2,142 | 2,149.5 | 2,028 | 2,049.5 | -63.5 | -3% | 1,650,600 |
| 2024/11/05 | 2,078.5 | 2,113 | 2,041 | 2,113 | +34.5 | +1.7% | 1,259,100 |
| 2024/11/01 | 2,070 | 2,099 | 2,057.5 | 2,078.5 | +8.5 | +0.4% | 753,900 |
| 2024/10/31 | 2,088.5 | 2,106.5 | 2,065.5 | 2,070 | -25.5 | -1.2% | 672,600 |
| 2024/10/30 | 2,060.5 | 2,097.5 | 2,048.5 | 2,095.5 | +45.5 | +2.2% | 3,430,500 |
| 2024/10/29 | 2,008.5 | 2,052 | 2,003 | 2,050 | +66 | +3.3% | 951,000 |
| 2024/10/28 | 1,965.5 | 1,993.5 | 1,947.5 | 1,984 | +38 | +2% | 446,600 |
| 2024/10/25 | 1,970 | 1,976.5 | 1,933 | 1,946 | -16.5 | -0.8% | 399,700 |
| 2024/10/24 | 1,950 | 1,975 | 1,931.5 | 1,962.5 | +9 | +0.5% | 557,800 |
| 2024/10/23 | 1,968 | 1,974.5 | 1,937.5 | 1,953.5 | -12.5 | -0.6% | 492,400 |
| 2024/10/22 | 1,970 | 1,975 | 1,927 | 1,966 | -26 | -1.3% | 686,300 |
| 2024/10/21 | 2,025 | 2,040 | 1,992 | 1,992 | -15.5 | -0.8% | 881,300 |
| 2024/10/18 | 1,987 | 2,024 | 1,982 | 2,007.5 | +38 | +1.9% | 804,800 |
| 2024/10/17 | 1,991 | 1,999 | 1,969.5 | 1,969.5 | -10.5 | -0.5% | 473,100 |
| 2024/10/16 | 1,970 | 2,005 | 1,964 | 1,980 | -4.5 | -0.2% | 934,500 |
| 2024/10/15 | 1,907 | 1,984.5 | 1,889.5 | 1,984.5 | +105.5 | +5.6% | 1,361,000 |
| 2024/10/11 | 1,845 | 1,886 | 1,841 | 1,879 | +54 | +3% | 1,194,500 |
| 2024/10/10 | 1,835.5 | 1,835.5 | 1,817 | 1,825 | -10 | -0.5% | 422,800 |
| 2024/10/09 | 1,830 | 1,849.5 | 1,816.5 | 1,835 | +30 | +1.7% | 471,800 |
| 2024/10/08 | 1,844.5 | 1,846.5 | 1,788.5 | 1,805 | -37.5 | -2% | 498,300 |
151～
200
件表示中 / 7007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 | 205,500円 | +10.1% | +11.5% | 1.70% | 23.68倍 | 7.92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 | 263,300円 | +7.0% | +1.9% | 2.28% | 16.05倍 | 1.60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 | 473,400円 | +11.7% | +46.1% | 2.01% | 25.12倍 | 1.11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 |
| 伊藤米久 | 515,000円 | +4.2% | +32.5% | 6.21% | 16.70倍 | 1.02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 |
| 森永乳 | 331,900円 | +3.4% | +6.8% | 2.80% | 14.50倍 | 1.04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
