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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 5,570 | 5,630 | 5,460 | 5,620 | +60 | +1.1% | 98,300 |
| 2019/07/04 | 5,490 | 5,590 | 5,450 | 5,560 | +140 | +2.6% | 137,300 |
| 2019/07/03 | 5,320 | 5,490 | 5,300 | 5,420 | +200 | +3.8% | 163,600 |
| 2019/07/02 | 5,240 | 5,260 | 5,190 | 5,220 | -20 | -0.4% | 51,900 |
| 2019/07/01 | 5,110 | 5,250 | 5,070 | 5,240 | +180 | +3.6% | 85,900 |
| 2019/06/28 | 5,060 | 5,140 | 5,040 | 5,060 | -30 | -0.6% | 46,400 |
| 2019/06/27 | 5,100 | 5,120 | 4,975 | 5,090 | -30 | -0.6% | 56,600 |
| 2019/06/26 | 5,150 | 5,180 | 5,080 | 5,120 | -70 | -1.3% | 44,600 |
| 2019/06/25 | 5,240 | 5,320 | 5,150 | 5,190 | -20 | -0.4% | 58,300 |
| 2019/06/24 | 5,170 | 5,280 | 5,160 | 5,210 | +10 | +0.2% | 58,600 |
| 2019/06/21 | 5,180 | 5,200 | 5,110 | 5,200 | +40 | +0.8% | 72,600 |
| 2019/06/20 | 5,170 | 5,230 | 5,140 | 5,160 | -50 | -1% | 54,600 |
| 2019/06/19 | 5,260 | 5,280 | 5,130 | 5,210 | -30 | -0.6% | 79,100 |
| 2019/06/18 | 5,270 | 5,360 | 5,230 | 5,240 | +20 | +0.4% | 96,200 |
| 2019/06/17 | 5,160 | 5,290 | 5,140 | 5,220 | +60 | +1.2% | 72,300 |
| 2019/06/14 | 5,150 | 5,240 | 5,120 | 5,160 | +20 | +0.4% | 75,600 |
| 2019/06/13 | 5,220 | 5,220 | 5,090 | 5,140 | -80 | -1.5% | 83,200 |
| 2019/06/12 | 5,200 | 5,340 | 5,190 | 5,220 | +60 | +1.2% | 120,600 |
| 2019/06/11 | 5,240 | 5,290 | 5,070 | 5,160 | -160 | -3% | 229,200 |
| 2019/06/10 | 5,410 | 5,410 | 5,270 | 5,320 | -110 | -2% | 145,200 |
| 2019/06/07 | 5,590 | 5,590 | 5,390 | 5,430 | -130 | -2.3% | 140,100 |
| 2019/06/06 | 5,560 | 5,620 | 5,500 | 5,560 | +20 | +0.4% | 71,100 |
| 2019/06/05 | 5,600 | 5,620 | 5,500 | 5,540 | +30 | +0.5% | 106,800 |
| 2019/06/04 | 5,580 | 5,580 | 5,490 | 5,510 | -20 | -0.4% | 70,300 |
| 2019/06/03 | 5,540 | 5,600 | 5,470 | 5,530 | -90 | -1.6% | 93,700 |
| 2019/05/31 | 5,690 | 5,700 | 5,580 | 5,620 | ±0 | ±0% | 74,800 |
| 2019/05/30 | 5,700 | 5,760 | 5,550 | 5,620 | -150 | -2.6% | 151,900 |
| 2019/05/29 | 5,690 | 5,840 | 5,680 | 5,770 | +50 | +0.9% | 99,200 |
| 2019/05/28 | 5,700 | 5,750 | 5,670 | 5,720 | -30 | -0.5% | 79,600 |
| 2019/05/27 | 5,810 | 5,810 | 5,700 | 5,750 | -70 | -1.2% | 65,100 |
| 2019/05/24 | 5,600 | 5,830 | 5,600 | 5,820 | +230 | +4.1% | 150,900 |
| 2019/05/23 | 5,570 | 5,790 | 5,550 | 5,590 | -30 | -0.5% | 156,200 |
| 2019/05/22 | 5,750 | 5,760 | 5,420 | 5,620 | -110 | -1.9% | 179,000 |
| 2019/05/21 | 5,630 | 5,780 | 5,630 | 5,730 | +100 | +1.8% | 175,800 |
| 2019/05/20 | 5,460 | 5,680 | 5,440 | 5,630 | +170 | +3.1% | 185,800 |
| 2019/05/17 | 5,300 | 5,530 | 5,290 | 5,460 | +180 | +3.4% | 200,500 |
| 2019/05/16 | 5,300 | 5,310 | 5,150 | 5,280 | -70 | -1.3% | 120,200 |
| 2019/05/15 | 5,140 | 5,370 | 5,140 | 5,350 | +210 | +4.1% | 216,300 |
| 2019/05/14 | 4,725 | 5,150 | 4,520 | 5,140 | +485 | +10.4% | 323,300 |
| 2019/05/13 | 4,640 | 4,710 | 4,590 | 4,655 | -5 | -0.1% | 86,300 |
| 2019/05/10 | 4,640 | 4,780 | 4,620 | 4,660 | ±0 | ±0% | 77,200 |
| 2019/05/09 | 4,715 | 4,715 | 4,605 | 4,660 | -55 | -1.2% | 74,500 |
| 2019/05/08 | 4,890 | 4,890 | 4,690 | 4,715 | -245 | -4.9% | 139,400 |
| 2019/05/07 | 4,980 | 5,040 | 4,920 | 4,960 | -25 | -0.5% | 68,500 |
| 2019/04/26 | 4,930 | 5,000 | 4,900 | 4,985 | +60 | +1.2% | 91,600 |
| 2019/04/25 | 4,875 | 4,970 | 4,865 | 4,925 | +50 | +1% | 78,400 |
| 2019/04/24 | 4,790 | 4,880 | 4,790 | 4,875 | +115 | +2.4% | 95,300 |
| 2019/04/23 | 4,760 | 4,775 | 4,675 | 4,760 | ±0 | ±0% | 63,900 |
| 2019/04/22 | 4,750 | 4,875 | 4,715 | 4,760 | +35 | +0.7% | 106,100 |
| 2019/04/19 | 4,620 | 4,750 | 4,620 | 4,725 | +160 | +3.5% | 81,900 |
1501～
1550
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 | 185,500円 | +10.1% | +11.5% | 1.89% | 21.38倍 | 7.15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 | 340,800円 | +3.7% | +11.9% | 1.41% | 25.12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 |
| 森永乳 | 329,900円 | +3.4% | +6.8% | 2.82% | 14.31倍 | 1.03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 | 284,900円 | +5.6% | +4.7% | 1.68% | 20.41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 | 290,000円 | -2.2% | -37.6% | 1.66% | 18.82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
