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 |
|---|---|---|---|---|---|---|---|
| 2019/04/19 | 4,620 | 4,750 | 4,620 | 4,725 | +160 | +3.5% | 81,900 |
| 2019/04/18 | 4,590 | 4,610 | 4,540 | 4,565 | -15 | -0.3% | 72,400 |
| 2019/04/17 | 4,550 | 4,600 | 4,530 | 4,580 | -10 | -0.2% | 73,800 |
| 2019/04/16 | 4,400 | 4,610 | 4,400 | 4,590 | +220 | +5% | 218,600 |
| 2019/04/15 | 4,315 | 4,385 | 4,315 | 4,370 | +100 | +2.3% | 86,400 |
| 2019/04/12 | 4,295 | 4,310 | 4,255 | 4,270 | +15 | +0.4% | 48,500 |
| 2019/04/11 | 4,245 | 4,275 | 4,200 | 4,255 | +25 | +0.6% | 38,000 |
| 2019/04/10 | 4,220 | 4,275 | 4,205 | 4,230 | ±0 | ±0% | 46,300 |
| 2019/04/09 | 4,195 | 4,250 | 4,175 | 4,230 | +55 | +1.3% | 66,700 |
| 2019/04/08 | 4,200 | 4,220 | 4,155 | 4,175 | +10 | +0.2% | 62,500 |
| 2019/04/05 | 4,200 | 4,220 | 4,155 | 4,165 | -10 | -0.2% | 64,300 |
| 2019/04/04 | 4,270 | 4,285 | 4,170 | 4,175 | -65 | -1.5% | 77,100 |
| 2019/04/03 | 4,245 | 4,255 | 4,130 | 4,240 | -70 | -1.6% | 219,200 |
| 2019/04/02 | 4,445 | 4,480 | 4,300 | 4,310 | -85 | -1.9% | 97,900 |
| 2019/04/01 | 4,310 | 4,445 | 4,310 | 4,395 | +155 | +3.7% | 160,800 |
| 2019/03/29 | 4,225 | 4,240 | 4,175 | 4,240 | +40 | +1% | 65,200 |
| 2019/03/28 | 4,330 | 4,335 | 4,185 | 4,200 | -135 | -3.1% | 84,600 |
| 2019/03/27 | 4,230 | 4,345 | 4,230 | 4,335 | +30 | +0.7% | 94,600 |
| 2019/03/26 | 4,210 | 4,325 | 4,210 | 4,305 | +125 | +3% | 151,600 |
| 2019/03/25 | 4,250 | 4,265 | 4,155 | 4,180 | -175 | -4% | 76,700 |
| 2019/03/22 | 4,340 | 4,390 | 4,340 | 4,355 | -25 | -0.6% | 37,300 |
| 2019/03/20 | 4,305 | 4,380 | 4,285 | 4,380 | +45 | +1% | 64,700 |
| 2019/03/19 | 4,375 | 4,375 | 4,285 | 4,335 | -25 | -0.6% | 49,000 |
| 2019/03/18 | 4,250 | 4,360 | 4,250 | 4,360 | +55 | +1.3% | 65,800 |
| 2019/03/15 | 4,250 | 4,320 | 4,245 | 4,305 | +20 | +0.5% | 72,200 |
| 2019/03/14 | 4,305 | 4,340 | 4,265 | 4,285 | -35 | -0.8% | 57,000 |
| 2019/03/13 | 4,330 | 4,420 | 4,300 | 4,320 | -90 | -2% | 48,900 |
| 2019/03/12 | 4,345 | 4,430 | 4,325 | 4,410 | +65 | +1.5% | 53,500 |
| 2019/03/11 | 4,285 | 4,360 | 4,235 | 4,345 | -10 | -0.2% | 69,500 |
| 2019/03/08 | 4,415 | 4,440 | 4,300 | 4,355 | -170 | -3.8% | 98,300 |
| 2019/03/07 | 4,490 | 4,555 | 4,470 | 4,525 | -50 | -1.1% | 56,800 |
| 2019/03/06 | 4,485 | 4,590 | 4,475 | 4,575 | +40 | +0.9% | 57,200 |
| 2019/03/05 | 4,510 | 4,565 | 4,510 | 4,535 | -75 | -1.6% | 52,200 |
| 2019/03/04 | 4,540 | 4,625 | 4,540 | 4,610 | +45 | +1% | 70,400 |
| 2019/03/01 | 4,415 | 4,575 | 4,415 | 4,565 | +185 | +4.2% | 125,100 |
| 2019/02/28 | 4,390 | 4,415 | 4,355 | 4,380 | -80 | -1.8% | 74,400 |
| 2019/02/27 | 4,395 | 4,480 | 4,395 | 4,460 | +30 | +0.7% | 51,100 |
| 2019/02/26 | 4,410 | 4,495 | 4,380 | 4,430 | ±0 | ±0% | 73,900 |
| 2019/02/25 | 4,365 | 4,435 | 4,325 | 4,430 | +50 | +1.1% | 75,900 |
| 2019/02/22 | 4,385 | 4,565 | 4,345 | 4,380 | -5 | -0.1% | 78,100 |
| 2019/02/21 | 4,380 | 4,390 | 4,320 | 4,385 | +10 | +0.2% | 39,600 |
| 2019/02/20 | 4,390 | 4,405 | 4,305 | 4,375 | +55 | +1.3% | 66,600 |
| 2019/02/19 | 4,295 | 4,345 | 4,285 | 4,320 | -45 | -1% | 41,500 |
| 2019/02/18 | 4,285 | 4,380 | 4,280 | 4,365 | +135 | +3.2% | 74,000 |
| 2019/02/15 | 4,145 | 4,235 | 4,130 | 4,230 | +40 | +1% | 74,400 |
| 2019/02/14 | 4,170 | 4,285 | 4,165 | 4,190 | -30 | -0.7% | 64,000 |
| 2019/02/13 | 4,105 | 4,225 | 4,090 | 4,220 | +140 | +3.4% | 91,200 |
| 2019/02/12 | 4,000 | 4,100 | 3,980 | 4,080 | +40 | +1% | 100,100 |
| 2019/02/08 | 4,130 | 4,170 | 4,020 | 4,040 | -225 | -5.3% | 98,400 |
| 2019/02/07 | 4,300 | 4,315 | 4,140 | 4,265 | -140 | -3.2% | 126,100 |
1551～
1600
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% | 14.28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% | 18.80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
