壽屋の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,540 | 1,545 | 1,502 | 1,544 | -8 | -0.5% | 64,500 |
2023/12/14 | 1,701 | 1,719 | 1,543 | 1,552 | -189 | -10.9% | 114,300 |
2023/12/13 | 1,934 | 1,940 | 1,701 | 1,741 | +21 | +1.2% | 383,300 |
2023/12/12 | 1,720 | 1,720 | 1,720 | 1,720 | +300 | +21.1% | 14,700 |
2023/12/11 | 1,407 | 1,454 | 1,407 | 1,420 | +14 | +1% | 37,000 |
2023/12/08 | 1,403 | 1,426 | 1,397 | 1,406 | +15 | +1.1% | 49,400 |
2023/12/07 | 1,421 | 1,424 | 1,391 | 1,391 | -30 | -2.1% | 48,500 |
2023/12/06 | 1,446 | 1,462 | 1,413 | 1,421 | -32 | -2.2% | 54,600 |
2023/12/05 | 1,470 | 1,494 | 1,447 | 1,453 | -22 | -1.5% | 36,800 |
2023/12/04 | 1,486 | 1,508 | 1,471 | 1,475 | -15 | -1% | 33,000 |
2023/12/01 | 1,515 | 1,515 | 1,490 | 1,490 | -24 | -1.6% | 35,700 |
2023/11/30 | 1,516 | 1,520 | 1,504 | 1,514 | -6 | -0.4% | 24,300 |
2023/11/29 | 1,538 | 1,555 | 1,516 | 1,520 | -19 | -1.2% | 29,400 |
2023/11/28 | 1,580 | 1,593 | 1,539 | 1,539 | -25 | -1.6% | 33,000 |
2023/11/27 | 1,609 | 1,610 | 1,564 | 1,564 | -26 | -1.6% | 29,400 |
2023/11/24 | 1,601 | 1,615 | 1,576 | 1,590 | -2 | -0.1% | 35,400 |
2023/11/22 | 1,591 | 1,616 | 1,585 | 1,592 | -15 | -0.9% | 36,700 |
2023/11/21 | 1,658 | 1,664 | 1,596 | 1,607 | -51 | -3.1% | 57,700 |
2023/11/20 | 1,630 | 1,710 | 1,629 | 1,658 | +60 | +3.8% | 91,800 |
2023/11/17 | 1,602 | 1,679 | 1,562 | 1,598 | +16 | +1% | 117,300 |
2023/11/16 | 1,490 | 1,745 | 1,481 | 1,582 | +44 | +2.9% | 401,400 |
2023/11/15 | 1,538 | 1,538 | 1,538 | 1,538 | -500 | -24.5% | 26,700 |
2023/11/14 | 2,115 | 2,119 | 2,030 | 2,038 | -60 | -2.9% | 46,000 |
2023/11/13 | 2,098 | 2,155 | 2,080 | 2,098 | +25 | +1.2% | 50,100 |
2023/11/10 | 2,080 | 2,090 | 2,050 | 2,073 | -17 | -0.8% | 21,300 |
2023/11/09 | 2,051 | 2,115 | 2,027 | 2,090 | +19 | +0.9% | 33,300 |
2023/11/08 | 2,137 | 2,138 | 2,031 | 2,071 | -66 | -3.1% | 40,000 |
2023/11/07 | 2,118 | 2,137 | 2,080 | 2,137 | +36 | +1.7% | 23,600 |
2023/11/06 | 2,070 | 2,126 | 2,056 | 2,101 | +60 | +2.9% | 37,600 |
2023/11/02 | 2,010 | 2,060 | 2,003 | 2,041 | +46 | +2.3% | 29,000 |
2023/11/01 | 2,035 | 2,045 | 1,990 | 1,995 | -35 | -1.7% | 32,500 |
2023/10/31 | 1,980 | 2,030 | 1,937 | 2,030 | +55 | +2.8% | 64,200 |
2023/10/30 | 2,030 | 2,030 | 1,968 | 1,975 | -30 | -1.5% | 28,500 |
2023/10/27 | 2,069 | 2,069 | 2,000 | 2,005 | -25 | -1.2% | 25,100 |
2023/10/26 | 2,100 | 2,100 | 2,003 | 2,030 | -80 | -3.8% | 60,000 |
2023/10/25 | 2,072 | 2,139 | 2,072 | 2,110 | +52 | +2.5% | 42,100 |
2023/10/24 | 2,030 | 2,079 | 1,972 | 2,058 | +28 | +1.4% | 52,600 |
2023/10/23 | 2,064 | 2,095 | 2,005 | 2,030 | +10 | +0.5% | 37,700 |
2023/10/20 | 1,998 | 2,054 | 1,986 | 2,020 | +45 | +2.3% | 46,500 |
2023/10/19 | 2,001 | 2,023 | 1,974 | 1,975 | -49 | -2.4% | 17,200 |
2023/10/18 | 1,988 | 2,038 | 1,988 | 2,024 | +53 | +2.7% | 23,500 |
2023/10/17 | 1,958 | 2,025 | 1,958 | 1,971 | +15 | +0.8% | 20,300 |
2023/10/16 | 1,943 | 1,986 | 1,940 | 1,956 | +2 | +0.1% | 25,900 |
2023/10/13 | 2,019 | 2,019 | 1,945 | 1,954 | -56 | -2.8% | 38,000 |
2023/10/12 | 2,037 | 2,037 | 1,993 | 2,010 | -8 | -0.4% | 36,800 |
2023/10/11 | 2,027 | 2,071 | 2,011 | 2,018 | -18 | -0.9% | 21,600 |
2023/10/10 | 2,016 | 2,065 | 2,016 | 2,036 | +51 | +2.6% | 41,700 |
2023/10/06 | 2,023 | 2,033 | 1,980 | 1,985 | -48 | -2.4% | 48,900 |
2023/10/05 | 2,026 | 2,062 | 2,010 | 2,033 | +17 | +0.8% | 50,500 |
2023/10/04 | 2,040 | 2,097 | 1,995 | 2,016 | -88 | -4.2% | 61,800 |
101~
150
件表示中 / 1620件
類似銘柄と比較する
現在ご覧いただいている「壽 屋」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 |
---|---|---|---|---|---|---|---|---|
壽 屋 | 175,900円 | -11.6% | -42.8% | 1.99% | 13.82倍 | 2.18倍 |
|
フィギュアやプラモデルの企画・製造・販売。版権獲得力に強み。欧米やアジア地域にも展開 |
ニッピ | 577,000円 | -0.1% | -19.8% | 3.81% | 8.30倍 | 0.44倍 |
|
ゼラチン、コラーゲン、化粧品等が主力。旧大倉財閥グループ。本社再開発へ。iPS細胞開発 |
ナカバヤシ | 52,600円 | +0.8% | +145.3% | 4.18% | 9.37倍 | 0.53倍 |
|
アルバム、図書館製本の最大手。商業印刷、文房具販売も。業績は下期偏重。農業にも進出 |
中本パクス | 165,400円 | +8.2% | +6.8% | 3.87% | 9.33倍 | 0.84倍 |
|
グラビア印刷を軸にラミネート、コーティング事業を展開。食品包装、IT・工業材、医療に強み |
タカノ | 93,800円 | -4.7% | -46.2% | 2.13% | 25.96倍 | 0.45倍 |
|
事務用いすのOEM供給、液晶製造装置用の検査機器が2大柱。産業機器向け駆動部品等も展開 |
市場注目の銘柄
チャート関連のコラム