ログイン

寿スピリッツ (2222.T)

プライム（内国株式）
セクター
食料品
最新終値
2,688円
最新PBR
9.17倍
最新PER
29.21倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,664 2,692 2,631 2,688 550,700 2,631.0 2,570.2
08/12(水) 2,644 2,649 2,566 2,587 511,200 2,601.5 2,565.2
08/10(月) 2,613 2,661 2,591 2,642 399,700 2,595.5 2,564.3
08/07(金) 2,618 2,638 2,571 2,609 665,400 2,576.4 2,560.4
08/06(木) 2,550 2,645 2,550 2,630 591,300 2,563.2 2,555.7
08/05(水) 2,507 2,595 2,458 2,540 749,500 2,545.0 2,549.1
08/04(火) 2,600 2,657 2,505 2,557 848,000 2,548.9 2,547.0
08/03(月) 2,585 2,590 2,495 2,547 909,700 2,548.4 2,543.8
07/31(金) 2,508 2,588 2,486 2,543 550,300 2,541.7 2,538.8
07/30(木) 2,514 2,555 2,501 2,539 590,500 2,519.9 2,534.9
07/29(水) 2,564 2,597 2,532 2,560 784,500 2,498.7 2,527.0
07/28(火) 2,513 2,569 2,498 2,554 530,300 2,480.0 2,517.5
07/27(月) 2,455 2,522 2,448 2,513 495,600 2,480.0 2,508.7
07/24(金) 2,360 2,434 2,352 2,434 879,100 2,497.1 2,501.2
07/23(木) 2,422 2,464 2,404 2,433 666,900 2,536.3 2,497.1
07/22(水) 2,504 2,536 2,458 2,466 890,200 2,569.7 2,490.9
07/21(火) 2,585 2,618 2,535 2,554 625,600 2,601.2 2,483.6
07/17(金) 2,627 2,640 2,582 2,599 487,200 2,621.2 2,474.9
07/16(木) 2,595 2,643 2,591 2,630 356,200 2,623.2 2,464.7
07/15(水) 2,620 2,638 2,553 2,600 504,000 2,609.4 2,455.2
07/14(火) 2,640 2,662 2,615 2,624 593,700 2,606.6 2,447.0
07/13(月) 2,628 2,665 2,597 2,654 602,300 2,594.6 2,432.9
07/10(金) 2,578 2,627 2,562 2,609 642,700 2,576.3 2,414.2
07/09(木) 2,581 2,581 2,543 2,561 341,400 2,563.6 2,396.0
07/08(水) 2,567 2,604 2,547 2,586 467,300 2,549.7 2,378.9
07/07(火) 2,570 2,573 2,500 2,564 375,000 2,525.3 2,359.8
07/06(月) 2,545 2,580 2,531 2,563 299,900 2,510.4 2,339.1
07/03(金) 2,510 2,594 2,505 2,545 740,200 2,492.9 2,319.2
07/02(木) 2,510 2,555 2,489 2,492 551,100 2,468.2 2,300.8
07/01(水) 2,498 2,506 2,453 2,464 489,600 2,459.0 2,284.3
06/30(火) 2,490 2,529 2,465 2,489 608,000 2,434.5 2,267.2
06/29(月) 2,442 2,480 2,411 2,475 636,700 2,401.1 2,248.6
06/26(金) 2,444 2,449 2,400 2,422 531,100 2,373.2 2,231.1
06/25(木) 2,380 2,473 2,348 2,446 750,000 2,353.7 2,214.4
06/24(水) 2,297 2,378 2,293 2,342 677,100 2,331.3 2,196.6
06/23(火) 2,310 2,354 2,285 2,322 520,500 2,318.5 2,184.8
06/22(月) 2,324 2,372 2,290 2,336 554,100 2,310.9 2,175.3
06/19(金) 2,298 2,352 2,275 2,324 718,400 2,310.9 2,164.3
06/18(木) 2,320 2,355 2,290 2,334 783,400 2,314.6 2,156.2
06/17(水) 2,284 2,318 2,273 2,278 461,700 2,326.4 2,145.9
06/16(火) 2,351 2,355 2,249 2,284 513,500 2,350.1 2,134.2
06/15(月) 2,350 2,359 2,312 2,336 778,200 2,347.3 2,122.6
06/12(金) 2,437 2,440 2,330 2,343 989,300 2,317.6 2,109.0
06/11(木) 2,416 2,468 2,361 2,393 1,058,800 2,279.8 2,094.2
06/10(水) 2,350 2,454 2,321 2,396 1,428,800 2,228.1 2,078.0
06/09(火) 2,237 2,293 2,208 2,270 1,009,700 2,170.8 2,061.1
06/08(月) 2,201 2,235 2,151 2,187 1,003,900 2,125.6 2,050.8
06/05(金) 2,112 2,165 2,105 2,154 469,100 2,101.4 2,046.5
06/04(木) 2,125 2,169 2,112 2,134 657,200 2,087.7 2,043.2
06/03(水) 2,042 2,124 2,019 2,110 702,800 2,076.6 2,038.2
06/02(火) 2,074 2,076 2,025 2,044 625,400 2,062.0 2,034.7
06/01(月) 2,068 2,080 2,033 2,066 655,600 2,057.9 2,036.3
05/29(金) 2,058 2,100 2,040 2,085 553,500 2,052.5 2,036.9
05/28(木) 2,041 2,105 2,039 2,079 442,100 2,036.4 2,034.7
05/27(水) 2,010 2,044 2,000 2,037 343,300 2,020.7 2,031.2
05/26(火) 2,019 2,042 2,003 2,024 362,800 2,022.8 2,029.9
05/25(月) 2,037 2,092 2,013 2,039 431,800 2,035.0 2,029.8
05/22(金) 2,010 2,015 1,932 2,005 575,800 2,039.2 2,029.0
05/21(木) 2,047 2,079 2,000 2,000 396,800 2,062.6 2,030.2
05/20(水) 2,085 2,100 2,029 2,047 462,600 2,077.9 2,023.8
05/19(火) 2,088 2,118 2,076 2,085 737,400 2,065.2 2,015.9
05/18(月) 2,086 2,100 2,013 2,060 538,000 2,047.3 2,008.2
05/15(金) 2,115 2,191 2,100 2,122 1,061,600 2,034.3 1,999.9
05/14(木) 2,024 2,089 2,023 2,077 674,800 2,004.3 1,989.9
05/13(水) 1,981 2,022 1,966 1,984 546,700 1,986.8 1,982.7
05/12(火) 2,007 2,026 1,983 1,995 478,500 1,984.5 1,979.5
05/11(月) 1,981 2,042 1,972 1,995 742,600 1,988.0 1,975.2
05/08(金) 1,987 2,019 1,971 1,972 527,600 2,004.9 1,968.6
05/07(木) 1,975 2,001 1,954 1,989 495,900 2,025.1 1,963.9
05/01(金) 2,010 2,024 1,972 1,972 396,500 2,029.0 1,961.6
04/30(木) 2,066 2,082 2,004 2,013 601,900 2,038.9 1,960.0
04/28(火) 2,057 2,096 2,049 2,080 605,100 2,053.3 1,956.5
04/27(月) 1,990 2,090 1,980 2,073 601,100 2,053.4 1,949.5
04/24(金) 2,026 2,030 1,976 2,009 409,900 2,045.2 1,941.7
04/23(木) 2,082 2,089 2,007 2,022 457,300 2,041.8 1,938.3
04/22(水) 2,115 2,150 2,074 2,085 751,900 2,038.3 1,936.4
04/21(火) 2,062 2,091 2,049 2,080 551,400 2,025.3 1,929.2
04/20(月) 2,000 2,037 1,996 2,032 462,600 2,013.0 1,921.3
04/17(金) 2,000 2,018 1,983 1,992 344,100 2,013.6 1,915.8
04/16(木) 2,020 2,039 2,004 2,004 361,900 1,983.7 1,911.0
04/15(水) 2,030 2,032 1,996 2,020 417,800 1,952.8 1,906.0
04/14(火) 2,038 2,073 2,010 2,019 697,500 1,926.9 1,900.4
04/13(月) 1,882 2,038 1,867 2,035 1,833,500 1,893.7 1,894.9
04/10(金) 1,845 1,853 1,834 1,842 323,000 1,861.4 1,889.4
04/09(木) 1,881 1,900 1,842 1,850 410,900 1,872.1 1,889.4
04/08(水) 1,872 1,904 1,872 1,890 385,600 1,883.2 1,888.2
04/07(火) 1,870 1,885 1,833 1,853 433,500 1,882.6 1,886.4
04/06(月) 1,908 1,918 1,861 1,873 357,500 1,878.2 1,888.7
04/03(金) 1,896 1,910 1,887 1,896 258,500 1,874.3 1,891.8
04/02(木) 1,900 1,936 1,890 1,905 449,300 1,881.2 1,892.3
04/01(水) 1,860 1,887 1,853 1,887 502,000 1,886.8 1,891.8
03/31(火) 1,860 1,867 1,822 1,831 478,600 1,894.2 1,894.3
03/30(月) 1,868 1,870 1,838 1,854 818,300 1,909.4 1,898.8
03/27(金) 1,954 1,963 1,927 1,930 1,118,400 1,913.8 1,903.6
03/26(木) 1,940 1,950 1,925 1,933 546,900 1,912.6 1,904.4
03/25(水) 1,925 1,936 1,921 1,924 492,600 1,921.0 1,906.2
03/24(火) 1,905 1,920 1,891 1,906 423,600 1,916.8 1,907.4
03/23(月) 1,894 1,917 1,867 1,875 657,900 1,912.3 1,908.9
03/19(木) 1,917 1,958 1,916 1,924 679,500 1,915.7 1,915.4
03/18(水) 1,913 1,975 1,906 1,975 665,400 1,905.5 1,919.9
03/17(火) 1,903 1,928 1,900 1,903 455,900 1,886.2 1,920.0
03/16(月) 1,911 1,914 1,866 1,884 545,700 1,881.2 1,923.2
03/13(金) 1,861 1,895 1,861 1,892 568,000 1,881.1 1,927.5
03/12(木) 1,864 1,878 1,837 1,874 658,000 1,881.7 1,927.4
03/11(水) 1,903 1,916 1,878 1,878 368,500 1,875.5 1,927.4
03/10(火) 1,904 1,904 1,874 1,878 452,000 1,863.6 1,923.2
03/09(月) 1,843 1,886 1,836 1,883 629,600 1,857.2 1,918.3
03/06(金) 1,837 1,895 1,832 1,895 603,000 1,862.2 1,913.1
03/05(木) 1,849 1,877 1,837 1,843 633,200 1,873.6 1,907.7
03/04(水) 1,789 1,827 1,781 1,819 634,500 1,886.8 1,904.4
03/03(火) 1,901 1,901 1,847 1,847 573,700 1,901.2 1,902.7
03/02(月) 1,913 1,955 1,899 1,908 556,500 1,922.1 1,900.3
02/27(金) 1,915 1,967 1,905 1,952 724,200 1,929.0 1,895.5
02/26(木) 1,912 1,937 1,899 1,908 619,900 1,933.0 1,888.6
02/25(水) 1,944 1,951 1,855 1,891 1,154,500 1,941.7 1,884.9
02/24(火) 1,945 1,979 1,938 1,951 461,100 1,959.0 1,880.3
02/20(金) 1,957 1,963 1,940 1,943 432,000 1,959.6 1,873.6
02/19(木) 1,953 1,987 1,940 1,972 563,400 1,959.8 1,866.4
02/18(水) 1,983 1,990 1,952 1,952 504,300 1,973.1 1,857.3
02/17(火) 1,975 1,984 1,958 1,977 376,700 1,990.2 1,852.2
02/16(月) 1,964 1,976 1,941 1,954 555,300 1,989.8 1,845.9
02/13(金) 2,033 2,037 1,936 1,944 780,700 1,995.8 1,839.3
02/12(木) 2,027 2,059 2,003 2,039 696,800 2,005.1 1,833.9
02/10(火) 1,977 2,038 1,965 2,037 925,400 1,975.7 1,824.6
02/09(月) 2,004 2,006 1,958 1,975 573,500 1,942.7 1,814.2
02/06(金) 1,954 1,984 1,941 1,984 774,900 1,902.2 1,807.3
02/05(木) 1,931 1,990 1,907 1,990 1,264,900 1,856.6 1,800.2
02/04(水) 1,923 1,926 1,857 1,892 1,162,500 1,809.6 1,793.1
02/03(火) 1,759 1,882 1,746 1,872 1,959,900 1,783.3 1,790.6
02/02(月) 1,767 1,792 1,747 1,773 1,126,300 1,760.6 1,789.7
01/30(金) 1,759 1,781 1,752 1,756 810,500 1,761.4 1,790.7
01/29(木) 1,756 1,776 1,752 1,755 776,400 1,767.5 1,792.1
01/28(水) 1,757 1,766 1,750 1,760 482,000 1,774.0 1,793.2
01/27(火) 1,778 1,787 1,759 1,759 497,600 1,777.8 1,794.4
01/26(月) 1,784 1,793 1,777 1,777 273,500 1,789.2 1,794.9
01/23(金) 1,789 1,810 1,787 1,787 223,800 1,789.0 1,795.2
01/22(木) 1,779 1,801 1,778 1,788 253,800 1,788.4 1,795.7
01/21(水) 1,798 1,805 1,769 1,779 372,800 1,783.4 1,795.6
01/20(火) 1,778 1,817 1,777 1,816 517,900 1,776.8 1,794.7
01/19(月) 1,788 1,809 1,776 1,776 650,300 1,778.3 1,792.8
01/16(金) 1,777 1,788 1,763 1,784 516,800 1,787.3 1,792.5
01/15(木) 1,761 1,782 1,758 1,763 791,600 1,788.3 1,791.6
01/14(水) 1,788 1,803 1,741 1,746 1,718,000 1,797.3 1,791.8
01/13(火) 1,821 1,830 1,804 1,823 602,300 1,809.6 1,792.8
01/09(金) 1,815 1,821 1,798 1,821 347,200 1,800.6 1,789.4
01/08(木) 1,804 1,811 1,785 1,789 465,900 1,796.4 1,786.5
01/07(水) 1,817 1,838 1,808 1,808 384,000 1,800.4 1,787.3
01/06(火) 1,783 1,818 1,782 1,807 441,500 1,801.1 1,787.3
01/05(月) 1,794 1,806 1,766 1,778 650,500 1,805.5 1,786.0
12/30(火) 1,808 1,828 1,797 1,800 420,500 1,820.2 1,786.3
12/29(月) 1,811 1,813 1,801 1,808 349,200 1,819.2 1,783.3
12/26(金) 1,825 1,834 1,803 1,812 356,000 1,816.1 1,780.7
12/25(木) 1,851 1,851 1,822 1,829 321,300 1,810.0 1,775.8
12/24(水) 1,813 1,855 1,808 1,851 632,600 1,802.5 1,770.5
12/23(火) 1,783 1,816 1,783 1,795 486,700 1,786.4 1,766.2
12/22(月) 1,788 1,797 1,774 1,792 509,600 1,784.1 1,764.8
12/19(金) 1,797 1,801 1,775 1,782 645,500 1,785.4 1,769.3
12/18(木) 1,788 1,811 1,781 1,792 341,500 1,786.4 1,774.9
12/17(水) 1,783 1,789 1,754 1,771 302,200 1,778.9 1,778.7
12/16(火) 1,798 1,802 1,780 1,784 280,100 1,778.6 1,786.0
12/15(月) 1,794 1,809 1,791 1,799 351,500 1,775.4 1,793.1
12/12(金) 1,762 1,788 1,762 1,787 445,200 1,767.9 1,799.6
12/11(木) 1,754 1,768 1,740 1,754 560,800 1,764.3 1,805.1
12/10(水) 1,755 1,774 1,754 1,769 491,700 1,767.4 1,809.6
12/09(火) 1,787 1,788 1,767 1,768 401,500 1,761.3 1,811.8
12/08(月) 1,766 1,773 1,748 1,762 414,600 1,757.5 1,813.7
12/05(金) 1,762 1,785 1,757 1,768 453,000 1,766.6 1,814.8
12/04(木) 1,741 1,772 1,738 1,769 634,600 1,774.6 1,815.3
12/03(水) 1,748 1,756 1,734 1,738 491,600 1,775.6 1,816.9
12/02(火) 1,792 1,793 1,749 1,749 586,400 1,785.1 1,820.3
12/01(月) 1,817 1,834 1,792 1,807 707,500 1,780.4 1,823.6
11/28(金) 1,807 1,818 1,786 1,809 588,000 1,767.6 1,824.8
11/27(木) 1,778 1,798 1,768 1,774 579,500 1,743.7 1,825.6
11/26(水) 1,734 1,787 1,729 1,786 776,300 1,728.2 1,827.4
11/25(火) 1,743 1,744 1,715 1,726 542,700 1,719.8 1,829.8
11/21(金) 1,701 1,746 1,701 1,743 734,100 1,726.8 1,833.9
11/20(木) 1,700 1,714 1,688 1,689 757,300 1,758.9 1,835.9
11/19(水) 1,742 1,742 1,694 1,697 1,102,000 1,805.6 1,841.0
11/18(火) 1,748 1,776 1,744 1,744 1,060,100 1,843.7 1,845.0
11/17(月) 1,846 1,846 1,735 1,761 2,130,000 1,885.0 1,846.7
11/14(金) 1,904 1,938 1,896 1,904 431,700 1,925.4 1,847.2
11/13(木) 1,912 1,923 1,899 1,922 414,300 1,936.9 1,842.5
11/12(水) 1,945 1,965 1,879 1,887 787,600 1,937.1 1,836.7
11/11(火) 1,964 1,969 1,931 1,951 594,700 1,933.0 1,834.0
11/10(月) 1,974 1,983 1,951 1,962 855,800 1,907.8 1,827.0
11/07(金) 1,903 1,961 1,880 1,961 1,277,200 1,878.4 1,819.9
11/06(木) 1,858 1,932 1,856 1,923 1,400,600 1,843.8 1,813.4
11/05(水) 1,891 1,925 1,831 1,867 2,243,900 1,815.5 1,807.8
11/04(火) 1,816 1,832 1,800 1,825 975,700 1,804.0 1,805.3
10/31(金) 1,800 1,823 1,793 1,816 561,700 1,803.8 1,806.2
10/30(木) 1,773 1,792 1,771 1,788 1,501,800 1,807.1 1,807.5
10/29(水) 1,797 1,807 1,776 1,782 557,700 1,816.8 1,810.3
10/28(火) 1,817 1,824 1,793 1,810 541,300 1,826.1 1,813.2
10/27(月) 1,835 1,845 1,821 1,824 469,000 1,828.3 1,812.0
10/24(金) 1,827 1,835 1,812 1,832 470,900 1,832.6 1,811.5
10/23(木) 1,829 1,849 1,822 1,836 629,000 1,831.7 1,809.9
10/22(水) 1,812 1,830 1,811 1,828 567,000 1,822.9 1,808.9
10/21(火) 1,836 1,838 1,813 1,821 484,700 1,820.8 1,806.9
10/20(月) 1,853 1,856 1,835 1,845 589,900 1,815.8 1,805.6
10/17(金) 1,804 1,831 1,804 1,828 540,800 1,804.3 1,803.8
10/16(木) 1,827 1,832 1,785 1,792 524,900 1,793.4 1,802.2
10/15(水) 1,802 1,832 1,802 1,818 734,900 1,792.0 1,803.0
10/14(火) 1,769 1,801 1,766 1,796 843,000 1,784.2 1,802.0
10/10(金) 1,773 1,793 1,761 1,788 959,300 1,788.9 1,801.7
10/09(木) 1,787 1,799 1,770 1,773 758,300 1,786.3 1,801.1
10/08(水) 1,790 1,796 1,780 1,786 565,400 1,788.8 1,801.5
10/07(火) 1,829 1,832 1,779 1,779 652,500 1,791.5 1,802.1
10/06(月) 1,793 1,834 1,766 1,819 1,167,900 1,792.3 1,802.7
10/03(金) 1,788 1,811 1,775 1,775 546,400 1,789.4 1,802.8
10/02(木) 1,799 1,817 1,770 1,786 731,300 1,804.2 1,804.9
10/01(水) 1,788 1,808 1,769 1,799 978,600 1,816.8 1,806.7
09/30(火) 1,804 1,809 1,783 1,783 704,000 1,828.2 1,807.6
09/29(月) 1,851 1,856 1,804 1,804 966,500 1,842.6 1,809.2
09/26(金) 1,847 1,849 1,837 1,849 649,700 1,837.9 1,810.6
09/25(木) 1,865 1,868 1,848 1,848 847,300 1,829.9 1,811.6
09/24(水) 1,839 1,859 1,827 1,856 1,246,400 1,818.8 1,812.9
09/22(月) 1,807 1,859 1,802 1,855 1,022,300 1,810.0 1,814.2
09/19(金) 1,812 1,813 1,780 1,781 860,600 1,794.4 1,814.7
09/18(木) 1,797 1,812 1,793 1,809 425,100 1,795.9 1,818.1
09/17(水) 1,806 1,811 1,792 1,793 414,200 1,794.2 1,821.2
09/16(火) 1,796 1,819 1,789 1,812 485,800 1,793.5 -
09/12(金) 1,788 1,802 1,777 1,777 500,300 1,793.6 -
09/11(木) 1,792 1,792 1,777 1,789 417,700 1,796.7 -
09/10(水) 1,800 1,805 1,783 1,800 394,400 1,796.5 -
09/09(火) 1,827 1,835 1,789 1,790 549,300 1,791.0 -
09/08(月) 1,821 1,830 1,803 1,813 604,300 1,789.6 -
09/05(金) 1,780 1,792 1,773 1,792 488,800 1,787.3 -
09/04(木) 1,782 1,790 1,773 1,788 780,600 1,787.3 -
09/03(水) 1,780 1,787 1,770 1,773 522,500 1,794.3 -
09/02(火) 1,797 1,805 1,777 1,783 697,300 1,805.1 -
09/01(月) 1,779 1,809 1,778 1,801 449,800 1,814.6 -
08/29(金) 1,822 1,826 1,777 1,792 1,009,800 1,818.8 -
08/28(木) 1,824 1,837 1,814 1,822 470,600 1,825.2 -
08/27(水) 1,822 1,827 1,802 1,827 561,300 1,828.2 -
08/26(火) 1,817 1,842 1,799 1,830 762,300 1,837.8 -
08/25(月) 1,829 1,837 1,822 1,822 550,900 1,847.9 -
08/22(金) 1,839 1,844 1,823 1,824 729,000 1,861.3 -
08/21(木) 1,877 1,880 1,826 1,837 1,118,300 1,870.1 -
08/20(水) 1,881 1,893 1,872 1,875 492,400 1,875.7 -
08/19(火) 1,890 1,896 1,875 1,881 370,700 1,878.0 -
08/18(月) 1,871 1,904 1,868 1,889 550,800 1,881.9 -
08/15(金) 1,861 1,872 1,853 1,869 603,300 1,884.7 -
08/14(木) 1,881 1,887 1,856 1,865 784,500 1,890.9 -
08/13(水) 1,891 1,905 1,887 1,887 532,400 1,896.5 -
同セクター（食料品）の関連銘柄
2001 ニップン 2002 日清製粉グループ本社 2003 日東富士製粉 2004 昭和産業 2009 鳥越製粉 2053 中部飼料 2060 フィード・ワン 2108 日本甜菜製糖
同じ「食料品」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?