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 |
|---|---|---|---|---|---|---|---|
| 1999/08/06 | 98.3 | 98.3 | 98.3 | 98.3 | ±0 | ±0% | 12,000 |
| 1999/08/05 | 98.3 | 98.3 | 98.3 | 98.3 | -10 | -9.2% | 42,000 |
| 1999/08/04 | 108.3 | 108.3 | 108.3 | 108.3 | ±0 | ±0% | 18,000 |
| 1999/08/03 | 108.3 | 108.3 | 108.3 | 108.3 | - | - | 6,000 |
| 1999/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/30 | 108.3 | 108.3 | 100 | 100 | - | - | 18,000 |
| 1999/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/27 | 101.7 | 101.7 | 101.7 | 101.7 | ±0 | ±0% | 12,000 |
| 1999/07/26 | 101.7 | 101.7 | 101.7 | 101.7 | -1.6 | -1.5% | 24,000 |
| 1999/07/23 | 106.7 | 106.7 | 103.3 | 103.3 | -3.4 | -3.2% | 24,000 |
| 1999/07/22 | 106.7 | 108.3 | 106.7 | 106.7 | - | - | 24,000 |
| 1999/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/16 | 109.3 | 109.3 | 109.3 | 109.3 | - | - | 12,000 |
| 1999/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/14 | 104.2 | 104.2 | 101.7 | 101.7 | -2 | -1.9% | 36,000 |
| 1999/07/13 | 103.7 | 103.7 | 103.7 | 103.7 | +1.2 | +1.2% | 6,000 |
| 1999/07/12 | 118.5 | 118.5 | 102.5 | 102.5 | +0.7 | +0.7% | 48,000 |
| 1999/07/09 | 101.7 | 101.8 | 101.7 | 101.8 | +0.1 | +0.1% | 12,000 |
| 1999/07/08 | 101.7 | 101.7 | 101.7 | 101.7 | ±0 | ±0% | 24,000 |
| 1999/07/07 | 101.7 | 101.7 | 101.7 | 101.7 | ±0 | ±0% | 18,000 |
| 1999/07/06 | 102 | 102 | 101.2 | 101.7 | +0.5 | +0.5% | 30,000 |
| 1999/07/05 | 103.3 | 103.3 | 101.2 | 101.2 | - | - | 12,000 |
| 1999/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/01 | 98.3 | 98.3 | 98.3 | 98.3 | -0.9 | -0.9% | 24,000 |
| 1999/06/30 | 99.2 | 99.2 | 99.2 | 99.2 | -0.8 | -0.8% | 12,000 |
| 1999/06/29 | 100 | 100 | 100 | 100 | - | - | 6,000 |
| 1999/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/25 | 103.3 | 103.3 | 103.3 | 103.3 | ±0 | ±0% | 6,000 |
| 1999/06/24 | 103.3 | 103.3 | 103.3 | 103.3 | ±0 | ±0% | 12,000 |
| 1999/06/23 | 100 | 103.3 | 100 | 103.3 | +5 | +5.1% | 12,000 |
| 1999/06/22 | 97 | 98.3 | 97 | 98.3 | +2.5 | +2.6% | 18,000 |
| 1999/06/21 | 96.7 | 96.7 | 95.8 | 95.8 | - | - | 24,000 |
| 1999/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/16 | 96.7 | 98.3 | 96.7 | 98.3 | - | - | 12,000 |
| 1999/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/14 | 100 | 100 | 100 | 100 | - | - | 12,000 |
| 1999/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/10 | 95.8 | 99.2 | 95.8 | 99.2 | +11.7 | +13.4% | 24,000 |
| 1999/06/09 | 87.5 | 87.5 | 87.5 | 87.5 | +0.2 | +0.2% | 6,000 |
| 1999/06/08 | 87.3 | 87.3 | 87.3 | 87.3 | - | - | 30,000 |
| 1999/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/04 | 91.7 | 91.7 | 91.7 | 91.7 | ±0 | ±0% | 12,000 |
| 1999/06/03 | 91.7 | 91.7 | 91.7 | 91.7 | - | - | 18,000 |
| 1999/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/01 | 91.7 | 91.7 | 91.7 | 91.7 | ±0 | ±0% | 12,000 |
| 1999/05/31 | 91.7 | 91.7 | 91.7 | 91.7 | - | - | 6,000 |
| 1999/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
6351～
6400
件表示中 / 6988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 | 198,600円 | +10.1% | +11.5% | 1.76% | 22.87倍 | 7.65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 |
| カルビー | 270,500円 | +7.0% | +1.9% | 2.22% | 16.49倍 | 1.65倍 |
|
スナック菓子最大手。ポテトチップスやじゃがりこ、シリアルなど展開。米、中、英など海外展開 |
| グリコ | 461,100円 | +11.7% | +46.1% | 2.06% | 24.46倍 | 1.08倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
| 森永乳 | 334,400円 | +3.4% | +6.8% | 2.78% | 14.61倍 | 1.04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 |
| 伊藤米久 | 497,000円 | +4.2% | +32.5% | 6.44% | 16.11倍 | 0.99倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
市場注目の銘柄
チャート関連のコラム
