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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 5,220 | 5,280 | 5,220 | 5,260 | +80 | +1.5% | 59,200 |
| 2018/07/25 | 5,180 | 5,190 | 5,140 | 5,180 | +40 | +0.8% | 45,200 |
| 2018/07/24 | 5,180 | 5,180 | 5,070 | 5,140 | ±0 | ±0% | 49,900 |
| 2018/07/23 | 5,140 | 5,220 | 5,130 | 5,140 | -20 | -0.4% | 48,300 |
| 2018/07/20 | 5,200 | 5,270 | 5,130 | 5,160 | +70 | +1.4% | 111,000 |
| 2018/07/19 | 5,320 | 5,340 | 5,010 | 5,090 | -230 | -4.3% | 140,200 |
| 2018/07/18 | 5,410 | 5,440 | 5,300 | 5,320 | -70 | -1.3% | 45,400 |
| 2018/07/17 | 5,340 | 5,410 | 5,250 | 5,390 | +100 | +1.9% | 54,800 |
| 2018/07/13 | 5,170 | 5,380 | 5,170 | 5,290 | +20 | +0.4% | 87,600 |
| 2018/07/12 | 5,150 | 5,330 | 5,150 | 5,270 | +120 | +2.3% | 55,700 |
| 2018/07/11 | 5,240 | 5,280 | 5,140 | 5,150 | -110 | -2.1% | 62,300 |
| 2018/07/10 | 5,440 | 5,440 | 5,260 | 5,260 | -140 | -2.6% | 65,800 |
| 2018/07/09 | 5,310 | 5,410 | 5,230 | 5,400 | +90 | +1.7% | 44,100 |
| 2018/07/06 | 5,280 | 5,330 | 5,190 | 5,310 | +50 | +1% | 75,400 |
| 2018/07/05 | 5,380 | 5,420 | 5,230 | 5,260 | -120 | -2.2% | 57,000 |
| 2018/07/04 | 5,310 | 5,420 | 5,310 | 5,380 | ±0 | ±0% | 41,900 |
| 2018/07/03 | 5,400 | 5,540 | 5,340 | 5,380 | +10 | +0.2% | 83,500 |
| 2018/07/02 | 5,770 | 5,770 | 5,360 | 5,370 | -430 | -7.4% | 104,800 |
| 2018/06/29 | 5,680 | 5,840 | 5,650 | 5,800 | +110 | +1.9% | 74,700 |
| 2018/06/28 | 5,670 | 5,720 | 5,550 | 5,690 | -10 | -0.2% | 67,500 |
| 2018/06/27 | 5,660 | 5,750 | 5,660 | 5,700 | +40 | +0.7% | 45,700 |
| 2018/06/26 | 5,690 | 5,730 | 5,630 | 5,660 | -80 | -1.4% | 46,900 |
| 2018/06/25 | 6,000 | 6,010 | 5,710 | 5,740 | -250 | -4.2% | 99,300 |
| 2018/06/22 | 5,930 | 6,010 | 5,900 | 5,990 | +30 | +0.5% | 63,400 |
| 2018/06/21 | 5,980 | 6,030 | 5,910 | 5,960 | +10 | +0.2% | 81,800 |
| 2018/06/20 | 5,770 | 5,950 | 5,770 | 5,950 | +180 | +3.1% | 76,400 |
| 2018/06/19 | 6,030 | 6,060 | 5,760 | 5,770 | -240 | -4% | 90,600 |
| 2018/06/18 | 6,180 | 6,180 | 6,000 | 6,010 | -170 | -2.8% | 64,900 |
| 2018/06/15 | 6,280 | 6,310 | 6,180 | 6,180 | -100 | -1.6% | 61,900 |
| 2018/06/14 | 6,250 | 6,440 | 6,200 | 6,280 | +90 | +1.5% | 144,800 |
| 2018/06/13 | 6,000 | 6,240 | 5,960 | 6,190 | +270 | +4.6% | 179,800 |
| 2018/06/12 | 5,910 | 5,940 | 5,880 | 5,920 | +20 | +0.3% | 47,000 |
| 2018/06/11 | 5,870 | 5,920 | 5,860 | 5,900 | +50 | +0.9% | 44,900 |
| 2018/06/08 | 5,840 | 5,920 | 5,810 | 5,850 | ±0 | ±0% | 58,700 |
| 2018/06/07 | 5,870 | 5,870 | 5,740 | 5,850 | -20 | -0.3% | 43,500 |
| 2018/06/06 | 5,910 | 5,930 | 5,820 | 5,870 | -20 | -0.3% | 57,300 |
| 2018/06/05 | 5,890 | 5,910 | 5,810 | 5,890 | ±0 | ±0% | 47,100 |
| 2018/06/04 | 5,960 | 6,000 | 5,820 | 5,890 | +90 | +1.6% | 97,600 |
| 2018/06/01 | 5,800 | 5,820 | 5,740 | 5,800 | -30 | -0.5% | 58,000 |
| 2018/05/31 | 5,730 | 5,860 | 5,700 | 5,830 | +70 | +1.2% | 104,000 |
| 2018/05/30 | 5,620 | 5,810 | 5,620 | 5,760 | +50 | +0.9% | 87,000 |
| 2018/05/29 | 5,810 | 5,840 | 5,690 | 5,710 | -130 | -2.2% | 58,200 |
| 2018/05/28 | 5,830 | 5,880 | 5,780 | 5,840 | +30 | +0.5% | 75,600 |
| 2018/05/25 | 5,660 | 5,840 | 5,660 | 5,810 | +60 | +1% | 86,600 |
| 2018/05/24 | 5,710 | 5,820 | 5,710 | 5,750 | +40 | +0.7% | 75,000 |
| 2018/05/23 | 5,560 | 5,750 | 5,560 | 5,710 | +100 | +1.8% | 71,500 |
| 2018/05/22 | 5,760 | 5,760 | 5,600 | 5,610 | -150 | -2.6% | 64,700 |
| 2018/05/21 | 5,750 | 5,820 | 5,730 | 5,760 | +50 | +0.9% | 42,700 |
| 2018/05/18 | 5,800 | 5,810 | 5,700 | 5,710 | -100 | -1.7% | 65,900 |
| 2018/05/17 | 5,860 | 5,890 | 5,780 | 5,810 | +10 | +0.2% | 81,200 |
1651～
1700
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
