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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 2,806 | 2,840 | 2,800 | 2,840 | +34 | +1.2% | 12,600 |
| 2017/12/13 | 2,792 | 2,840 | 2,790 | 2,806 | +19 | +0.7% | 15,500 |
| 2017/12/12 | 2,832 | 2,837 | 2,780 | 2,787 | -45 | -1.6% | 41,300 |
| 2017/12/11 | 2,826 | 2,875 | 2,825 | 2,832 | +7 | +0.2% | 28,700 |
| 2017/12/08 | 2,886 | 2,886 | 2,823 | 2,825 | -55 | -1.9% | 22,300 |
| 2017/12/07 | 2,880 | 2,905 | 2,880 | 2,880 | +20 | +0.7% | 10,200 |
| 2017/12/06 | 2,902 | 2,930 | 2,860 | 2,860 | -92 | -3.1% | 15,800 |
| 2017/12/05 | 3,015 | 3,015 | 2,852 | 2,952 | -93 | -3.1% | 54,400 |
| 2017/12/04 | 3,055 | 3,065 | 3,010 | 3,045 | -10 | -0.3% | 16,100 |
| 2017/12/01 | 3,020 | 3,070 | 2,999 | 3,055 | +10 | +0.3% | 22,800 |
| 2017/11/30 | 3,090 | 3,125 | 3,000 | 3,045 | -35 | -1.1% | 35,400 |
| 2017/11/29 | 3,050 | 3,085 | 2,990 | 3,080 | +90 | +3% | 50,000 |
| 2017/11/28 | 3,055 | 3,070 | 2,964 | 2,990 | -80 | -2.6% | 39,800 |
| 2017/11/27 | 2,954 | 3,130 | 2,954 | 3,070 | +130 | +4.4% | 56,300 |
| 2017/11/24 | 2,955 | 2,990 | 2,935 | 2,940 | +10 | +0.3% | 21,000 |
| 2017/11/22 | 2,948 | 2,958 | 2,823 | 2,930 | -37 | -1.2% | 75,300 |
| 2017/11/21 | 3,065 | 3,070 | 2,894 | 2,967 | -48 | -1.6% | 80,000 |
| 2017/11/20 | 3,130 | 3,130 | 2,970 | 3,015 | -60 | -2% | 27,600 |
| 2017/11/17 | 3,135 | 3,135 | 3,075 | 3,075 | ±0 | ±0% | 28,100 |
| 2017/11/16 | 3,150 | 3,225 | 3,065 | 3,075 | -60 | -1.9% | 38,600 |
| 2017/11/15 | 3,425 | 3,460 | 3,085 | 3,135 | -285 | -8.3% | 95,900 |
| 2017/11/14 | 3,500 | 3,590 | 3,420 | 3,420 | -175 | -4.9% | 58,000 |
| 2017/11/13 | 3,310 | 3,680 | 3,195 | 3,595 | +345 | +10.6% | 217,000 |
| 2017/11/10 | 3,255 | 3,255 | 3,130 | 3,250 | -5 | -0.2% | 45,900 |
| 2017/11/09 | 3,230 | 3,325 | 3,150 | 3,255 | +25 | +0.8% | 60,500 |
| 2017/11/08 | 3,170 | 3,265 | 3,100 | 3,230 | +60 | +1.9% | 30,600 |
| 2017/11/07 | 3,180 | 3,220 | 3,160 | 3,170 | -70 | -2.2% | 16,300 |
| 2017/11/06 | 3,180 | 3,240 | 3,140 | 3,240 | +45 | +1.4% | 27,200 |
| 2017/11/02 | 3,270 | 3,270 | 3,185 | 3,195 | -85 | -2.6% | 26,300 |
| 2017/11/01 | 3,405 | 3,470 | 3,180 | 3,280 | -105 | -3.1% | 85,200 |
| 2017/10/31 | 3,390 | 3,480 | 3,300 | 3,385 | -75 | -2.2% | 92,800 |
| 2017/10/30 | 3,165 | 3,505 | 3,155 | 3,460 | +300 | +9.5% | 174,200 |
| 2017/10/27 | 3,150 | 3,170 | 3,085 | 3,160 | +30 | +1% | 34,300 |
| 2017/10/26 | 3,120 | 3,200 | 3,050 | 3,130 | +30 | +1% | 64,700 |
| 2017/10/25 | 3,170 | 3,240 | 3,045 | 3,100 | -60 | -1.9% | 130,200 |
| 2017/10/24 | 3,160 | 3,220 | 2,955 | 3,160 | -25 | -0.8% | 181,200 |
| 2017/10/23 | 3,360 | 3,395 | 3,130 | 3,185 | -165 | -4.9% | 202,400 |
| 2017/10/20 | 3,260 | 3,450 | 3,150 | 3,350 | +90 | +2.8% | 313,100 |
| 2017/10/19 | 3,330 | 3,550 | 3,130 | 3,260 | -140 | -4.1% | 864,400 |
| 2017/10/18 | 3,095 | 3,660 | 3,005 | 3,400 | +305 | +9.9% | 569,500 |
| 2017/10/17 | 3,030 | 3,100 | 2,935 | 3,095 | +70 | +2.3% | 61,100 |
| 2017/10/16 | 3,085 | 3,200 | 2,915 | 3,025 | +25 | +0.8% | 109,700 |
| 2017/10/13 | 2,996 | 3,100 | 2,840 | 3,000 | +15 | +0.5% | 208,400 |
| 2017/10/12 | 2,678 | 3,135 | 2,650 | 2,985 | +333 | +12.6% | 271,100 |
| 2017/10/11 | 2,590 | 2,690 | 2,558 | 2,652 | +53 | +2% | 94,600 |
| 2017/10/10 | 2,525 | 2,614 | 2,517 | 2,599 | +67 | +2.6% | 38,900 |
| 2017/10/06 | 2,423 | 2,550 | 2,423 | 2,532 | +112 | +4.6% | 60,800 |
| 2017/10/05 | 2,477 | 2,477 | 2,300 | 2,420 | -78 | -3.1% | 102,000 |
| 2017/10/04 | 2,611 | 2,626 | 2,480 | 2,498 | -132 | -5% | 109,000 |
| 2017/10/03 | 2,655 | 2,691 | 2,599 | 2,630 | -2 | -0.1% | 72,600 |
1801～
1850
件表示中 / 1855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 | 148,800円 | +3.8% | +4.0% | 2.69% | 10.32倍 | 1.68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 |
| 中本パクス | 169,500円 | +5.8% | +6.6% | 4.01% | 7.52倍 | 0.78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 |
| ナカバヤシ | 52,400円 | +0.8% | +145.3% | 4.20% | 9.35倍 | 0.53倍 |
|
アルバム、図書館製本の最大手。情報処理（ＢＰＯ）や商業印刷、文房具販売も。業績は下期偏重 |
| ノ ダ | 66,400円 | +1.3% | +18.5% | 5.42% | 25.99倍 | 0.31倍 |
|
木質系住宅建材メーカー。内装建材、フロア材が得意。子会社で合板、ＭＤＦ販売。全国に販売網 |
| 遠藤製作 | 118,800円 | +3.4% | -13.2% | 3.37% | 9.93倍 | 0.47倍 |
|
ゴルフクラブ鍛造品ＯＥＭ生産からステンレス極薄管、自動車部品へ多角化。タイに工場展開 |
市場注目の銘柄
チャート関連のコラム
