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 |
|---|---|---|---|---|---|---|---|
| 1999/12/10 | 78.7 | 78.7 | 77.2 | 77.2 | +2.2 | +2.9% | 12,000 |
| 1999/12/09 | 75 | 75 | 75 | 75 | ±0 | ±0% | 6,000 |
| 1999/12/08 | 75 | 75 | 75 | 75 | ±0 | ±0% | 18,000 |
| 1999/12/07 | 76.5 | 76.5 | 75 | 75 | -1.7 | -2.2% | 18,000 |
| 1999/12/06 | 76.7 | 76.7 | 76.7 | 76.7 | ±0 | ±0% | 6,000 |
| 1999/12/03 | 77.7 | 77.7 | 76.7 | 76.7 | ±0 | ±0% | 30,000 |
| 1999/12/02 | 76.7 | 76.7 | 76.7 | 76.7 | ±0 | ±0% | 6,000 |
| 1999/12/01 | 76.7 | 76.7 | 76.7 | 76.7 | +2.7 | +3.6% | 6,000 |
| 1999/11/30 | 79 | 79 | 74 | 74 | -6 | -7.5% | 18,000 |
| 1999/11/29 | 80 | 80 | 80 | 80 | ±0 | ±0% | 6,000 |
| 1999/11/26 | 81.7 | 81.7 | 80 | 80 | -1.7 | -2.1% | 48,000 |
| 1999/11/25 | 81.7 | 81.7 | 81.7 | 81.7 | ±0 | ±0% | 30,000 |
| 1999/11/24 | 82.5 | 82.5 | 81.7 | 81.7 | - | - | 12,000 |
| 1999/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/19 | 83.3 | 83.3 | 82.5 | 82.5 | - | - | 24,000 |
| 1999/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/17 | 80 | 80 | 80 | 80 | ±0 | ±0% | 6,000 |
| 1999/11/16 | 80 | 80 | 80 | 80 | -3.3 | -4% | 12,000 |
| 1999/11/15 | 83.3 | 83.3 | 83.3 | 83.3 | ±0 | ±0% | 6,000 |
| 1999/11/12 | 83.3 | 83.3 | 83.3 | 83.3 | ±0 | ±0% | 6,000 |
| 1999/11/11 | 86.7 | 86.7 | 83.3 | 83.3 | -3.4 | -3.9% | 18,000 |
| 1999/11/10 | 86.8 | 86.8 | 86.7 | 86.7 | ±0 | ±0% | 18,000 |
| 1999/11/09 | 86.7 | 86.7 | 86.7 | 86.7 | -1.6 | -1.8% | 6,000 |
| 1999/11/08 | 88.3 | 88.3 | 88.3 | 88.3 | -1.7 | -1.9% | 6,000 |
| 1999/11/05 | 90.2 | 90.2 | 90 | 90 | - | - | 18,000 |
| 1999/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/02 | 88.3 | 88.3 | 88.3 | 88.3 | ±0 | ±0% | 12,000 |
| 1999/11/01 | 90 | 90 | 88.3 | 88.3 | - | - | 12,000 |
| 1999/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/28 | 88.3 | 88.3 | 88.3 | 88.3 | - | - | 6,000 |
| 1999/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/26 | 85 | 85 | 84.2 | 84.2 | -0.8 | -0.9% | 12,000 |
| 1999/10/25 | 86.7 | 86.7 | 85 | 85 | -1.7 | -2% | 18,000 |
| 1999/10/22 | 86.7 | 86.7 | 86.7 | 86.7 | ±0 | ±0% | 6,000 |
| 1999/10/21 | 90 | 90 | 86.7 | 86.7 | - | - | 30,000 |
| 1999/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/19 | 91.7 | 91.7 | 91.7 | 91.7 | ±0 | ±0% | 6,000 |
| 1999/10/18 | 91.7 | 91.7 | 91.7 | 91.7 | ±0 | ±0% | 6,000 |
| 1999/10/15 | 91.7 | 91.7 | 91.7 | 91.7 | - | - | 12,000 |
| 1999/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/13 | 96.3 | 96.3 | 95 | 95 | -1.3 | -1.3% | 18,000 |
| 1999/10/12 | 96.3 | 96.3 | 96.3 | 96.3 | - | - | 18,000 |
| 1999/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/06 | 101.3 | 101.3 | 101.3 | 101.3 | - | - | 24,000 |
| 1999/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/01 | 96.8 | 96.8 | 95.8 | 95.8 | - | - | 30,000 |
| 1999/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/29 | 95 | 95 | 95 | 95 | -1.7 | -1.8% | 6,000 |
6301～
6350
件表示中 / 7023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 | 186,300円 | +10.1% | +11.5% | 1.88% | 21.47倍 | 7.18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 |
| 伊藤園 | 344,500円 | +3.7% | +11.9% | 1.39% | 25.39倍 | 2.28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 |
| 森永乳 | 328,100円 | +3.4% | +6.8% | 2.83% | 14.23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 |
| ハウス食Ｇ | 285,000円 | +5.6% | +4.7% | 1.68% | 20.42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 | 290,200円 | -2.2% | -37.6% | 1.65% | 18.84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
