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 |
|---|---|---|---|---|---|---|---|
| 2005/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/12 | 119.7 | 120 | 119.7 | 120 | -6.5 | -5.1% | 18,000 |
| 2005/01/11 | 117.2 | 126.5 | 117.2 | 126.5 | +4.7 | +3.9% | 30,000 |
| 2005/01/07 | 121.8 | 121.8 | 121.8 | 121.8 | +1.8 | +1.5% | 6,000 |
| 2005/01/06 | 120 | 120 | 120 | 120 | -6.7 | -5.3% | 6,000 |
| 2005/01/05 | 126.7 | 126.7 | 126.7 | 126.7 | +3.4 | +2.8% | 6,000 |
| 2005/01/04 | 123.3 | 123.3 | 123.3 | 123.3 | +3.1 | +2.6% | 6,000 |
| 2004/12/30 | 120.2 | 120.2 | 120.2 | 120.2 | -0.3 | -0.2% | 6,000 |
| 2004/12/29 | 120 | 120.5 | 120 | 120.5 | +0.5 | +0.4% | 48,000 |
| 2004/12/28 | 120.2 | 120.2 | 120 | 120 | -0.2 | -0.2% | 12,000 |
| 2004/12/27 | 124.8 | 124.8 | 120.2 | 120.2 | - | - | 30,000 |
| 2004/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/22 | 120.2 | 120.2 | 120 | 120 | -0.3 | -0.2% | 78,000 |
| 2004/12/21 | 123.3 | 123.3 | 120.3 | 120.3 | -3 | -2.4% | 12,000 |
| 2004/12/20 | 123.3 | 123.3 | 123.3 | 123.3 | ±0 | ±0% | 6,000 |
| 2004/12/17 | 123.3 | 123.3 | 123.3 | 123.3 | +3.3 | +2.8% | 12,000 |
| 2004/12/16 | 123.3 | 123.3 | 120 | 120 | - | - | 54,000 |
| 2004/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/13 | 120.5 | 120.5 | 120.5 | 120.5 | +0.5 | +0.4% | 6,000 |
| 2004/12/10 | 121.7 | 121.7 | 120 | 120 | -3.3 | -2.7% | 30,000 |
| 2004/12/09 | 123.3 | 123.3 | 123.3 | 123.3 | +1.5 | +1.2% | 6,000 |
| 2004/12/08 | 121.8 | 121.8 | 121.8 | 121.8 | +1.5 | +1.2% | 6,000 |
| 2004/12/07 | 122.7 | 122.7 | 120.3 | 120.3 | -2.4 | -2% | 12,000 |
| 2004/12/06 | 122.7 | 122.7 | 122.7 | 122.7 | - | - | 6,000 |
| 2004/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/02 | 125.2 | 125.2 | 125 | 125 | ±0 | ±0% | 24,000 |
| 2004/12/01 | 125 | 125 | 125 | 125 | ±0 | ±0% | 6,000 |
| 2004/11/30 | 125 | 125 | 125 | 125 | - | - | 24,000 |
| 2004/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/25 | 122.3 | 122.3 | 122.3 | 122.3 | ±0 | ±0% | 6,000 |
| 2004/11/24 | 122.3 | 122.3 | 122.3 | 122.3 | -0.2 | -0.2% | 18,000 |
| 2004/11/22 | 121.7 | 122.5 | 121.7 | 122.5 | +0.8 | +0.7% | 12,000 |
| 2004/11/19 | 121.7 | 121.7 | 121.7 | 121.7 | ±0 | ±0% | 6,000 |
| 2004/11/18 | 121.5 | 121.7 | 120.2 | 121.7 | - | - | 36,000 |
| 2004/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/16 | 123.3 | 123.3 | 123.3 | 123.3 | ±0 | ±0% | 30,000 |
| 2004/11/15 | 123.3 | 123.3 | 123.3 | 123.3 | ±0 | ±0% | 6,000 |
| 2004/11/12 | 123.2 | 123.3 | 123.2 | 123.3 | ±0 | ±0% | 18,000 |
| 2004/11/11 | 121.8 | 123.3 | 120 | 123.3 | +1.5 | +1.2% | 72,000 |
| 2004/11/10 | 120.2 | 121.8 | 120.2 | 121.8 | -1.9 | -1.5% | 36,000 |
| 2004/11/09 | 123.7 | 123.7 | 123.7 | 123.7 | -4.6 | -3.6% | 12,000 |
| 2004/11/08 | 128.3 | 128.3 | 128.3 | 128.3 | +1.6 | +1.3% | 12,000 |
| 2004/11/05 | 126.7 | 126.7 | 126.7 | 126.7 | ±0 | ±0% | 12,000 |
| 2004/11/04 | 126.7 | 126.7 | 126.7 | 126.7 | ±0 | ±0% | 12,000 |
| 2004/11/02 | 126.7 | 126.7 | 126.7 | 126.7 | - | - | 18,000 |
| 2004/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/29 | 123.3 | 123.3 | 123.3 | 123.3 | -0.9 | -0.7% | 6,000 |
| 2004/10/28 | 124.2 | 124.2 | 124.2 | 124.2 | -0.8 | -0.6% | 6,000 |
5051～
5100
件表示中 / 7024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 | 186,000円 | +10.1% | +11.5% | 1.88% | 21.44倍 | 7.17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 |
| 森永乳 | 329,300円 | +3.4% | +6.8% | 2.82% | 14.29倍 | 1.02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 |
| 伊藤園 | 341,300円 | +3.7% | +11.9% | 1.41% | 25.15倍 | 2.26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 | 285,300円 | +5.6% | +4.7% | 1.68% | 20.44倍 | 0.91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 | 289,700円 | -2.2% | -37.6% | 1.66% | 18.81倍 | 1.54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 |
市場注目の銘柄
チャート関連のコラム
