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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,866 | 1,897.5 | 1,865.5 | 1,889 | +23.5 | +1.3% | 542,700 |
| 2024/07/04 | 1,851.5 | 1,870 | 1,846 | 1,865.5 | +8 | +0.4% | 419,300 |
| 2024/07/03 | 1,864.5 | 1,864.5 | 1,815 | 1,857.5 | -9.5 | -0.5% | 713,900 |
| 2024/07/02 | 1,865 | 1,884 | 1,853.5 | 1,867 | -5 | -0.3% | 631,600 |
| 2024/07/01 | 1,867.5 | 1,877 | 1,856 | 1,872 | +4.5 | +0.2% | 443,200 |
| 2024/06/28 | 1,881 | 1,895.5 | 1,848 | 1,867.5 | -9.5 | -0.5% | 649,600 |
| 2024/06/27 | 1,890 | 1,896 | 1,867 | 1,877 | -3 | -0.2% | 621,000 |
| 2024/06/26 | 1,833 | 1,881.5 | 1,823 | 1,880 | +57.5 | +3.2% | 632,600 |
| 2024/06/25 | 1,793 | 1,823 | 1,791.5 | 1,822.5 | +34 | +1.9% | 569,400 |
| 2024/06/24 | 1,858 | 1,858.5 | 1,787 | 1,788.5 | -80 | -4.3% | 1,198,100 |
| 2024/06/21 | 1,870.5 | 1,902.5 | 1,850 | 1,868.5 | +12.5 | +0.7% | 1,234,100 |
| 2024/06/20 | 1,845 | 1,870 | 1,814 | 1,856 | +15.5 | +0.8% | 1,045,500 |
| 2024/06/19 | 1,835.5 | 1,845 | 1,820.5 | 1,840.5 | +4 | +0.2% | 562,000 |
| 2024/06/18 | 1,888 | 1,896 | 1,834 | 1,836.5 | -41 | -2.2% | 800,400 |
| 2024/06/17 | 1,894 | 1,907.5 | 1,862 | 1,877.5 | -4 | -0.2% | 778,800 |
| 2024/06/14 | 1,843.5 | 1,887 | 1,823 | 1,881.5 | +44 | +2.4% | 860,600 |
| 2024/06/13 | 1,813.5 | 1,855 | 1,805.5 | 1,837.5 | +45 | +2.5% | 1,114,300 |
| 2024/06/12 | 1,813 | 1,816.5 | 1,787 | 1,792.5 | -6.5 | -0.4% | 445,500 |
| 2024/06/11 | 1,794 | 1,815 | 1,779 | 1,799 | +15 | +0.8% | 766,700 |
| 2024/06/10 | 1,793 | 1,793 | 1,762 | 1,784 | +9.5 | +0.5% | 380,000 |
| 2024/06/07 | 1,745 | 1,778.5 | 1,737.5 | 1,774.5 | +21 | +1.2% | 462,700 |
| 2024/06/06 | 1,790 | 1,795.5 | 1,752.5 | 1,753.5 | -36.5 | -2% | 592,700 |
| 2024/06/05 | 1,779 | 1,811.5 | 1,763 | 1,790 | +24 | +1.4% | 754,100 |
| 2024/06/04 | 1,739.5 | 1,771.5 | 1,731.5 | 1,766 | +34 | +2% | 472,200 |
| 2024/06/03 | 1,756 | 1,756 | 1,710 | 1,732 | -4.5 | -0.3% | 630,500 |
| 2024/05/31 | 1,763.5 | 1,766 | 1,722 | 1,736.5 | +6 | +0.3% | 769,700 |
| 2024/05/30 | 1,673.5 | 1,740.5 | 1,670 | 1,730.5 | +32.5 | +1.9% | 567,900 |
| 2024/05/29 | 1,740.5 | 1,765 | 1,695.5 | 1,698 | -65 | -3.7% | 658,300 |
| 2024/05/28 | 1,775 | 1,799.5 | 1,758.5 | 1,763 | -12 | -0.7% | 506,500 |
| 2024/05/27 | 1,769 | 1,780 | 1,736 | 1,775 | +6 | +0.3% | 603,900 |
| 2024/05/24 | 1,786 | 1,808 | 1,757.5 | 1,769 | -7 | -0.4% | 981,300 |
| 2024/05/23 | 1,797 | 1,826 | 1,766 | 1,776 | -14 | -0.8% | 1,063,000 |
| 2024/05/22 | 1,778 | 1,809.5 | 1,756 | 1,790 | +31 | +1.8% | 1,118,800 |
| 2024/05/21 | 1,779 | 1,782 | 1,752.5 | 1,759 | -11 | -0.6% | 638,300 |
| 2024/05/20 | 1,716.5 | 1,773 | 1,713.5 | 1,770 | +56.5 | +3.3% | 822,300 |
| 2024/05/17 | 1,764.5 | 1,774.5 | 1,699 | 1,713.5 | -64 | -3.6% | 1,070,600 |
| 2024/05/16 | 1,767 | 1,791.5 | 1,733 | 1,777.5 | +17.5 | +1% | 769,400 |
| 2024/05/15 | 1,676.5 | 1,815 | 1,670 | 1,760 | +3.5 | +0.2% | 1,654,300 |
| 2024/05/14 | 1,730 | 1,773 | 1,725 | 1,756.5 | +10 | +0.6% | 977,600 |
| 2024/05/13 | 1,715 | 1,767 | 1,711.5 | 1,746.5 | +35 | +2% | 1,261,700 |
| 2024/05/10 | 1,695.5 | 1,719.5 | 1,689 | 1,711.5 | +27 | +1.6% | 980,000 |
| 2024/05/09 | 1,655 | 1,700.5 | 1,651 | 1,684.5 | +17.5 | +1% | 642,600 |
| 2024/05/08 | 1,688 | 1,703 | 1,667 | 1,667 | -12 | -0.7% | 742,800 |
| 2024/05/07 | 1,655 | 1,695.5 | 1,641.5 | 1,679 | +40 | +2.4% | 684,800 |
| 2024/05/02 | 1,641.5 | 1,651.5 | 1,630.5 | 1,639 | +4 | +0.2% | 452,100 |
| 2024/05/01 | 1,647 | 1,647 | 1,612.5 | 1,635 | +4.5 | +0.3% | 760,800 |
| 2024/04/30 | 1,648 | 1,652.5 | 1,614 | 1,630.5 | -17.5 | -1.1% | 803,700 |
| 2024/04/26 | 1,622.5 | 1,649 | 1,609 | 1,648 | +27 | +1.7% | 539,200 |
| 2024/04/25 | 1,661 | 1,663.5 | 1,621 | 1,621 | -49 | -2.9% | 479,000 |
| 2024/04/24 | 1,687 | 1,696 | 1,662.5 | 1,670 | -4 | -0.2% | 669,500 |
201～
250
件表示中 / 6945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 | 215,900円 | +9.3% | +10.9% | 1.48% | 28.24倍 | 9.28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 |
| コカコーラＢＪＨ | 240,800円 | +1.5% | +36.5% | 2.37% | 38.17倍 | 0.90倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
| カルビー | 287,000円 | +6.6% | -6.9% | 2.02% | 18.39倍 | 1.84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 | 480,200円 | +11.7% | +46.1% | 1.98% | 25.48倍 | 1.12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 | 333,600円 | +2.4% | +3.9% | 2.70% | 55.73倍 | 0.99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
