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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 4,845 | 4,845 | 4,640 | 4,740 | -145 | -3% | 122,500 |
| 2018/10/05 | 4,860 | 4,920 | 4,750 | 4,885 | +50 | +1% | 164,200 |
| 2018/10/04 | 5,080 | 5,100 | 4,770 | 4,835 | -355 | -6.8% | 234,300 |
| 2018/10/03 | 5,300 | 5,360 | 5,190 | 5,190 | -140 | -2.6% | 64,200 |
| 2018/10/02 | 5,380 | 5,400 | 5,270 | 5,330 | +20 | +0.4% | 73,300 |
| 2018/10/01 | 5,340 | 5,390 | 5,260 | 5,310 | -40 | -0.7% | 93,800 |
| 2018/09/28 | 5,340 | 5,430 | 5,310 | 5,350 | +110 | +2.1% | 125,100 |
| 2018/09/27 | 5,280 | 5,280 | 5,170 | 5,240 | -60 | -1.1% | 97,200 |
| 2018/09/26 | 5,120 | 5,330 | 5,110 | 5,300 | +180 | +3.5% | 125,900 |
| 2018/09/25 | 4,900 | 5,130 | 4,885 | 5,120 | +270 | +5.6% | 147,500 |
| 2018/09/21 | 4,830 | 4,865 | 4,670 | 4,850 | +55 | +1.1% | 159,300 |
| 2018/09/20 | 4,905 | 4,905 | 4,760 | 4,795 | -70 | -1.4% | 65,500 |
| 2018/09/19 | 4,895 | 4,895 | 4,830 | 4,865 | +90 | +1.9% | 74,600 |
| 2018/09/18 | 4,650 | 4,805 | 4,610 | 4,775 | +80 | +1.7% | 89,100 |
| 2018/09/14 | 4,785 | 4,815 | 4,660 | 4,695 | -115 | -2.4% | 152,400 |
| 2018/09/13 | 4,640 | 4,815 | 4,630 | 4,810 | +230 | +5% | 159,700 |
| 2018/09/12 | 4,555 | 4,640 | 4,465 | 4,580 | +70 | +1.6% | 106,800 |
| 2018/09/11 | 4,390 | 4,595 | 4,385 | 4,510 | +140 | +3.2% | 127,300 |
| 2018/09/10 | 4,330 | 4,390 | 4,305 | 4,370 | +100 | +2.3% | 87,200 |
| 2018/09/07 | 4,190 | 4,355 | 4,185 | 4,270 | +80 | +1.9% | 139,100 |
| 2018/09/06 | 4,540 | 4,545 | 4,145 | 4,190 | -490 | -10.5% | 352,500 |
| 2018/09/05 | 4,735 | 4,760 | 4,680 | 4,680 | -90 | -1.9% | 65,100 |
| 2018/09/04 | 4,800 | 4,840 | 4,710 | 4,770 | -55 | -1.1% | 61,200 |
| 2018/09/03 | 4,895 | 4,950 | 4,790 | 4,825 | -75 | -1.5% | 57,600 |
| 2018/08/31 | 4,945 | 4,985 | 4,900 | 4,900 | -45 | -0.9% | 57,900 |
| 2018/08/30 | 5,000 | 5,020 | 4,910 | 4,945 | +5 | +0.1% | 84,100 |
| 2018/08/29 | 4,900 | 5,010 | 4,880 | 4,940 | +115 | +2.4% | 87,400 |
| 2018/08/28 | 4,950 | 4,950 | 4,795 | 4,825 | -85 | -1.7% | 48,100 |
| 2018/08/27 | 4,850 | 4,935 | 4,810 | 4,910 | +100 | +2.1% | 47,100 |
| 2018/08/24 | 4,725 | 4,815 | 4,685 | 4,810 | +110 | +2.3% | 48,800 |
| 2018/08/23 | 4,685 | 4,760 | 4,660 | 4,700 | +65 | +1.4% | 46,500 |
| 2018/08/22 | 4,565 | 4,665 | 4,540 | 4,635 | +115 | +2.5% | 90,300 |
| 2018/08/21 | 4,490 | 4,560 | 4,410 | 4,520 | +5 | +0.1% | 65,900 |
| 2018/08/20 | 4,550 | 4,605 | 4,490 | 4,515 | -65 | -1.4% | 67,000 |
| 2018/08/17 | 4,665 | 4,695 | 4,550 | 4,580 | -70 | -1.5% | 110,600 |
| 2018/08/16 | 4,880 | 4,880 | 4,630 | 4,650 | -300 | -6.1% | 174,800 |
| 2018/08/15 | 5,090 | 5,090 | 4,940 | 4,950 | -100 | -2% | 45,600 |
| 2018/08/14 | 4,985 | 5,050 | 4,955 | 5,050 | +50 | +1% | 45,700 |
| 2018/08/13 | 5,110 | 5,120 | 4,980 | 5,000 | -150 | -2.9% | 64,600 |
| 2018/08/10 | 5,220 | 5,220 | 5,140 | 5,150 | -40 | -0.8% | 51,000 |
| 2018/08/09 | 5,120 | 5,220 | 5,060 | 5,190 | +70 | +1.4% | 57,000 |
| 2018/08/08 | 5,160 | 5,210 | 5,100 | 5,120 | -20 | -0.4% | 58,200 |
| 2018/08/07 | 4,960 | 5,160 | 4,920 | 5,140 | +155 | +3.1% | 96,600 |
| 2018/08/06 | 4,830 | 5,020 | 4,825 | 4,985 | -115 | -2.3% | 103,800 |
| 2018/08/03 | 5,420 | 5,420 | 4,980 | 5,100 | -350 | -6.4% | 281,000 |
| 2018/08/02 | 5,480 | 5,740 | 5,390 | 5,450 | +270 | +5.2% | 257,900 |
| 2018/08/01 | 5,240 | 5,280 | 5,140 | 5,180 | -40 | -0.8% | 107,300 |
| 2018/07/31 | 5,300 | 5,300 | 5,120 | 5,220 | -30 | -0.6% | 75,600 |
| 2018/07/30 | 5,320 | 5,320 | 5,180 | 5,250 | -30 | -0.6% | 56,600 |
| 2018/07/27 | 5,260 | 5,320 | 5,220 | 5,280 | +20 | +0.4% | 70,000 |
1601～
1650
件表示中 / 6945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 | 215,900円 | +9.3% | +10.9% | 1.48% | 28.24倍 | 9.28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 |
| コカコーラＢＪＨ | 240,800円 | +1.5% | +36.5% | 2.37% | 38.17倍 | 0.90倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
| カルビー | 287,000円 | +6.6% | -6.9% | 2.02% | 18.39倍 | 1.84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 | 480,200円 | +11.7% | +46.1% | 1.98% | 25.48倍 | 1.12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 | 333,600円 | +2.4% | +3.9% | 2.70% | 55.73倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
