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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 2,480 | 2,480 | 2,403.5 | 2,436 | -51.5 | -2.1% | 1,198,500 |
| 2025/02/04 | 2,392.5 | 2,591 | 2,392.5 | 2,487.5 | +203.5 | +8.9% | 2,462,000 |
| 2025/02/03 | 2,243 | 2,336 | 2,242 | 2,284 | +10 | +0.4% | 892,800 |
| 2025/01/31 | 2,297 | 2,306 | 2,262 | 2,274 | -17.5 | -0.8% | 384,300 |
| 2025/01/30 | 2,260 | 2,294 | 2,255.5 | 2,291.5 | +29 | +1.3% | 322,300 |
| 2025/01/29 | 2,254.5 | 2,279.5 | 2,243 | 2,262.5 | +1 | ±0% | 359,000 |
| 2025/01/28 | 2,240 | 2,277 | 2,227.5 | 2,261.5 | +7.5 | +0.3% | 474,500 |
| 2025/01/27 | 2,300 | 2,310 | 2,245.5 | 2,254 | -16 | -0.7% | 1,066,100 |
| 2025/01/24 | 2,285 | 2,298.5 | 2,260.5 | 2,270 | -7 | -0.3% | 657,100 |
| 2025/01/23 | 2,225 | 2,292 | 2,219 | 2,277 | +68 | +3.1% | 1,137,400 |
| 2025/01/22 | 2,190 | 2,235.5 | 2,187 | 2,209 | +33.5 | +1.5% | 883,200 |
| 2025/01/21 | 2,171 | 2,186.5 | 2,143.5 | 2,175.5 | -7.5 | -0.3% | 498,700 |
| 2025/01/20 | 2,170 | 2,188.5 | 2,155 | 2,183 | +20 | +0.9% | 421,900 |
| 2025/01/17 | 2,180 | 2,199.5 | 2,141 | 2,163 | -10 | -0.5% | 681,200 |
| 2025/01/16 | 2,150 | 2,189 | 2,144.5 | 2,173 | +43.5 | +2% | 761,400 |
| 2025/01/15 | 2,102 | 2,136 | 2,102 | 2,129.5 | +39 | +1.9% | 630,700 |
| 2025/01/14 | 2,104 | 2,129.5 | 2,082 | 2,090.5 | -24 | -1.1% | 602,400 |
| 2025/01/10 | 2,090 | 2,144.5 | 2,082 | 2,114.5 | +51.5 | +2.5% | 710,400 |
| 2025/01/09 | 2,031 | 2,074 | 2,031 | 2,063 | +32 | +1.6% | 484,700 |
| 2025/01/08 | 2,037 | 2,047.5 | 1,996 | 2,031 | +1 | ±0% | 598,000 |
| 2025/01/07 | 2,063.5 | 2,075 | 2,026 | 2,030 | -26.5 | -1.3% | 710,000 |
| 2025/01/06 | 2,183 | 2,197.5 | 2,056.5 | 2,056.5 | -122.5 | -5.6% | 758,100 |
| 2024/12/30 | 2,174 | 2,193.5 | 2,153 | 2,179 | -10.5 | -0.5% | 623,100 |
| 2024/12/27 | 2,180 | 2,190 | 2,163 | 2,189.5 | +22.5 | +1% | 528,500 |
| 2024/12/26 | 2,095 | 2,180 | 2,094.5 | 2,167 | +77.5 | +3.7% | 1,127,000 |
| 2024/12/25 | 2,106.5 | 2,133 | 2,063.5 | 2,089.5 | -26 | -1.2% | 492,600 |
| 2024/12/24 | 2,140 | 2,140 | 2,077 | 2,115.5 | -23 | -1.1% | 2,155,000 |
| 2024/12/23 | 2,148 | 2,166 | 2,122.5 | 2,138.5 | +8.5 | +0.4% | 899,000 |
| 2024/12/20 | 2,090.5 | 2,142.5 | 2,090 | 2,130 | +48 | +2.3% | 745,400 |
| 2024/12/19 | 2,080 | 2,094 | 2,045 | 2,082 | -6 | -0.3% | 1,774,800 |
| 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 |
151～
200
件表示中 / 7037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 | 184,500円 | +10.1% | +11.5% | 1.90% | 21.26倍 | 7.11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 | 351,800円 | +3.7% | +11.9% | 1.36% | 25.93倍 | 2.33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 |
| ハウス食Ｇ | 295,100円 | +5.6% | +4.7% | 1.63% | 21.07倍 | 0.94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 | 294,400円 | -2.2% | -37.6% | 1.63% | 19.11倍 | 1.56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 |
| 森永菓 | 271,100円 | +4.8% | -2.7% | 2.40% | 12.79倍 | 1.74倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
市場注目の銘柄
チャート関連のコラム
