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 |
|---|---|---|---|---|---|---|---|
| 1999/07/15 | 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 |
| 1999/05/27 | 96.8 | 96.8 | 96.8 | 96.8 | - | - | 12,000 |
| 1999/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/19 | 108.3 | 108.3 | 108.3 | 108.3 | ±0 | ±0% | 6,000 |
| 1999/05/18 | 108.3 | 108.3 | 108.3 | 108.3 | - | - | 12,000 |
| 1999/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/11 | 111.5 | 111.5 | 110 | 110 | -1.5 | -1.3% | 30,000 |
| 1999/05/10 | 111.5 | 111.5 | 111.5 | 111.5 | +16.7 | +17.6% | 18,000 |
| 1999/05/07 | 95 | 95 | 94.8 | 94.8 | - | - | 12,000 |
6401～
6450
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 | 1.01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
