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 |
|---|---|---|---|---|---|---|---|
| 2004/08/13 | 130 | 130 | 130 | 130 | - | - | 6,000 |
| 2004/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/11 | 125 | 125 | 125 | 125 | +1.7 | +1.4% | 6,000 |
| 2004/08/10 | 118.3 | 123.3 | 118.3 | 123.3 | -1.7 | -1.4% | 42,000 |
| 2004/08/09 | 125 | 125 | 125 | 125 | -3.3 | -2.6% | 6,000 |
| 2004/08/06 | 128.3 | 128.3 | 128.3 | 128.3 | +1.8 | +1.4% | 6,000 |
| 2004/08/05 | 126.5 | 126.5 | 126.5 | 126.5 | - | - | 12,000 |
| 2004/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/03 | 138.3 | 138.3 | 133.3 | 133.3 | -5 | -3.6% | 24,000 |
| 2004/08/02 | 138.3 | 138.3 | 138.3 | 138.3 | ±0 | ±0% | 6,000 |
| 2004/07/30 | 150 | 150 | 138.3 | 138.3 | -11.7 | -7.8% | 12,000 |
| 2004/07/29 | 150 | 153.3 | 150 | 150 | +3.3 | +2.2% | 42,000 |
| 2004/07/28 | 136.7 | 146.7 | 136.7 | 146.7 | +13.4 | +10.1% | 66,000 |
| 2004/07/27 | 130 | 133.3 | 130 | 133.3 | +3.3 | +2.5% | 30,000 |
| 2004/07/26 | 136.7 | 136.7 | 126.7 | 130 | -13.3 | -9.3% | 78,000 |
| 2004/07/23 | 155 | 155 | 140 | 143.3 | -13.4 | -8.6% | 132,000 |
| 2004/07/22 | 151.7 | 156.7 | 151.7 | 156.7 | +16.7 | +11.9% | 48,000 |
| 2004/07/21 | 126 | 140 | 126 | 140 | +16.7 | +13.5% | 60,000 |
| 2004/07/20 | 118.3 | 123.3 | 118.3 | 123.3 | - | - | 36,000 |
| 2004/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/15 | 115 | 116.7 | 115 | 116.7 | +0.9 | +0.8% | 36,000 |
| 2004/07/14 | 110 | 115.8 | 110 | 115.8 | +7.5 | +6.9% | 24,000 |
| 2004/07/13 | 108.3 | 108.3 | 108.3 | 108.3 | +1.6 | +1.5% | 18,000 |
| 2004/07/12 | 105.2 | 106.7 | 105 | 106.7 | +6.7 | +6.7% | 48,000 |
| 2004/07/09 | 101.5 | 101.7 | 100 | 100 | -1.7 | -1.7% | 42,000 |
| 2004/07/08 | 101.7 | 101.7 | 101.7 | 101.7 | -0.8 | -0.8% | 12,000 |
| 2004/07/07 | 101.7 | 102.5 | 101.7 | 102.5 | +0.8 | +0.8% | 42,000 |
| 2004/07/06 | 101.7 | 102.3 | 101.7 | 101.7 | ±0 | ±0% | 30,000 |
| 2004/07/05 | 101.7 | 101.7 | 101.7 | 101.7 | +1.7 | +1.7% | 18,000 |
| 2004/07/02 | 99.3 | 100 | 99.2 | 100 | +1.7 | +1.7% | 42,000 |
| 2004/07/01 | 98.3 | 98.3 | 98.3 | 98.3 | -0.2 | -0.2% | 6,000 |
| 2004/06/30 | 97.5 | 98.5 | 97.5 | 98.5 | +1 | +1% | 30,000 |
| 2004/06/29 | 97.5 | 97.5 | 97.5 | 97.5 | - | - | 6,000 |
| 2004/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/25 | 94.2 | 96.7 | 94.2 | 95 | +2.5 | +2.7% | 24,000 |
| 2004/06/24 | 87.8 | 92.5 | 87.8 | 92.5 | +5.8 | +6.7% | 24,000 |
| 2004/06/23 | 86.2 | 86.7 | 86.2 | 86.7 | +0.7 | +0.8% | 30,000 |
| 2004/06/22 | 86 | 86 | 86 | 86 | +0.3 | +0.4% | 6,000 |
| 2004/06/21 | 85.7 | 85.7 | 85.7 | 85.7 | +2.5 | +3% | 6,000 |
| 2004/06/18 | 83.2 | 83.2 | 83.2 | 83.2 | - | - | 12,000 |
| 2004/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/16 | 80.8 | 80.8 | 80.8 | 80.8 | - | - | 12,000 |
| 2004/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/11 | 81 | 81 | 79.3 | 79.3 | -1.7 | -2.1% | 12,000 |
| 2004/06/10 | 81 | 81 | 81 | 81 | ±0 | ±0% | 12,000 |
| 2004/06/09 | 81 | 81 | 81 | 81 | - | - | 6,000 |
| 2004/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/07 | 78.7 | 78.7 | 78.7 | 78.7 | +0.4 | +0.5% | 6,000 |
| 2004/06/04 | 78.3 | 78.3 | 78.3 | 78.3 | - | - | 6,000 |
5151～
5200
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
