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 |
|---|---|---|---|---|---|---|---|
| 2018/11/19 | 4,280 | 4,525 | 4,280 | 4,440 | +160 | +3.7% | 129,400 |
| 2018/11/16 | 4,380 | 4,390 | 4,275 | 4,280 | -145 | -3.3% | 93,400 |
| 2018/11/15 | 4,350 | 4,470 | 4,335 | 4,425 | +90 | +2.1% | 56,200 |
| 2018/11/14 | 4,355 | 4,445 | 4,330 | 4,335 | -65 | -1.5% | 65,300 |
| 2018/11/13 | 4,335 | 4,455 | 4,310 | 4,400 | -75 | -1.7% | 66,700 |
| 2018/11/12 | 4,490 | 4,530 | 4,445 | 4,475 | +5 | +0.1% | 52,600 |
| 2018/11/09 | 4,445 | 4,550 | 4,400 | 4,470 | +15 | +0.3% | 65,500 |
| 2018/11/08 | 4,350 | 4,470 | 4,335 | 4,455 | +205 | +4.8% | 113,700 |
| 2018/11/07 | 4,240 | 4,300 | 4,165 | 4,250 | +25 | +0.6% | 122,700 |
| 2018/11/06 | 4,445 | 4,480 | 4,220 | 4,225 | -195 | -4.4% | 116,300 |
| 2018/11/05 | 4,150 | 4,485 | 4,105 | 4,420 | +255 | +6.1% | 267,400 |
| 2018/11/02 | 4,105 | 4,190 | 3,960 | 4,165 | -150 | -3.5% | 324,200 |
| 2018/11/01 | 4,340 | 4,390 | 4,230 | 4,315 | -5 | -0.1% | 110,500 |
| 2018/10/31 | 4,210 | 4,345 | 4,210 | 4,320 | +190 | +4.6% | 98,700 |
| 2018/10/30 | 4,045 | 4,230 | 4,045 | 4,130 | +85 | +2.1% | 278,800 |
| 2018/10/29 | 4,130 | 4,205 | 4,040 | 4,045 | -110 | -2.6% | 93,000 |
| 2018/10/26 | 4,300 | 4,350 | 4,080 | 4,155 | -105 | -2.5% | 151,500 |
| 2018/10/25 | 4,360 | 4,380 | 4,260 | 4,260 | -240 | -5.3% | 92,300 |
| 2018/10/24 | 4,555 | 4,580 | 4,415 | 4,500 | +15 | +0.3% | 113,200 |
| 2018/10/23 | 4,580 | 4,585 | 4,465 | 4,485 | -165 | -3.5% | 93,400 |
| 2018/10/22 | 4,545 | 4,690 | 4,505 | 4,650 | +100 | +2.2% | 93,300 |
| 2018/10/19 | 4,480 | 4,565 | 4,480 | 4,550 | -40 | -0.9% | 72,900 |
| 2018/10/18 | 4,585 | 4,690 | 4,570 | 4,590 | +5 | +0.1% | 95,500 |
| 2018/10/17 | 4,465 | 4,585 | 4,465 | 4,585 | +230 | +5.3% | 122,300 |
| 2018/10/16 | 4,340 | 4,400 | 4,300 | 4,355 | +10 | +0.2% | 108,400 |
| 2018/10/15 | 4,410 | 4,530 | 4,340 | 4,345 | -155 | -3.4% | 135,700 |
| 2018/10/12 | 4,500 | 4,565 | 4,380 | 4,500 | -95 | -2.1% | 200,200 |
| 2018/10/11 | 4,435 | 4,645 | 4,425 | 4,595 | -75 | -1.6% | 117,600 |
| 2018/10/10 | 4,725 | 4,780 | 4,650 | 4,670 | -70 | -1.5% | 114,100 |
| 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 |
1651～
1700
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% | 14.29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% | 18.81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
