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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 5,700 | 5,880 | 5,590 | 5,800 | +50 | +0.9% | 139,400 |
| 2018/05/15 | 5,400 | 5,770 | 5,320 | 5,750 | +560 | +10.8% | 339,700 |
| 2018/05/14 | 5,130 | 5,200 | 5,130 | 5,190 | +100 | +2% | 83,500 |
| 2018/05/11 | 5,080 | 5,140 | 5,080 | 5,090 | +10 | +0.2% | 64,000 |
| 2018/05/10 | 5,160 | 5,160 | 5,070 | 5,080 | -70 | -1.4% | 54,400 |
| 2018/05/09 | 5,280 | 5,320 | 5,130 | 5,150 | -100 | -1.9% | 84,400 |
| 2018/05/08 | 5,350 | 5,350 | 5,240 | 5,250 | -40 | -0.8% | 67,500 |
| 2018/05/07 | 5,200 | 5,310 | 5,190 | 5,290 | +110 | +2.1% | 126,600 |
| 2018/05/02 | 5,200 | 5,250 | 5,130 | 5,180 | -10 | -0.2% | 62,700 |
| 2018/05/01 | 5,210 | 5,220 | 5,150 | 5,190 | -20 | -0.4% | 71,600 |
| 2018/04/27 | 5,190 | 5,230 | 5,170 | 5,210 | +70 | +1.4% | 117,200 |
| 2018/04/26 | 5,180 | 5,230 | 5,120 | 5,140 | ±0 | ±0% | 116,100 |
| 2018/04/25 | 5,040 | 5,160 | 5,040 | 5,140 | +60 | +1.2% | 84,000 |
| 2018/04/24 | 5,080 | 5,130 | 5,060 | 5,080 | +20 | +0.4% | 35,700 |
| 2018/04/23 | 5,110 | 5,130 | 5,020 | 5,060 | -70 | -1.4% | 75,300 |
| 2018/04/20 | 5,130 | 5,200 | 5,120 | 5,130 | ±0 | ±0% | 68,800 |
| 2018/04/19 | 5,200 | 5,200 | 5,110 | 5,130 | -60 | -1.2% | 55,800 |
| 2018/04/18 | 5,140 | 5,260 | 5,140 | 5,190 | +50 | +1% | 87,300 |
| 2018/04/17 | 5,190 | 5,220 | 5,130 | 5,140 | -50 | -1% | 53,200 |
| 2018/04/16 | 5,190 | 5,270 | 5,180 | 5,190 | ±0 | ±0% | 88,100 |
| 2018/04/13 | 5,280 | 5,280 | 5,180 | 5,190 | -90 | -1.7% | 107,600 |
| 2018/04/12 | 5,350 | 5,470 | 5,230 | 5,280 | -30 | -0.6% | 103,900 |
| 2018/04/11 | 5,730 | 5,740 | 5,300 | 5,310 | -410 | -7.2% | 182,400 |
| 2018/04/10 | 5,690 | 5,870 | 5,610 | 5,720 | +70 | +1.2% | 139,000 |
| 2018/04/09 | 5,580 | 5,680 | 5,560 | 5,650 | +10 | +0.2% | 67,300 |
| 2018/04/06 | 5,590 | 5,680 | 5,570 | 5,640 | +50 | +0.9% | 110,300 |
| 2018/04/05 | 5,650 | 5,660 | 5,580 | 5,590 | -40 | -0.7% | 135,300 |
| 2018/04/04 | 5,650 | 5,660 | 5,590 | 5,630 | +50 | +0.9% | 85,900 |
| 2018/04/03 | 5,520 | 5,620 | 5,520 | 5,580 | -40 | -0.7% | 77,600 |
| 2018/04/02 | 5,640 | 5,720 | 5,620 | 5,620 | +20 | +0.4% | 63,200 |
| 2018/03/30 | 5,600 | 5,620 | 5,550 | 5,600 | +60 | +1.1% | 61,900 |
| 2018/03/29 | 5,380 | 5,620 | 5,380 | 5,540 | +200 | +3.7% | 134,500 |
| 2018/03/28 | 5,370 | 5,460 | 5,280 | 5,340 | -70 | -1.3% | 116,400 |
| 2018/03/27 | 5,400 | 5,480 | 5,380 | 5,410 | +30 | +0.6% | 139,700 |
| 2018/03/26 | 5,280 | 5,380 | 5,160 | 5,380 | +30 | +0.6% | 113,900 |
| 2018/03/23 | 5,500 | 5,560 | 5,330 | 5,350 | -270 | -4.8% | 142,800 |
| 2018/03/22 | 5,590 | 5,670 | 5,560 | 5,620 | +40 | +0.7% | 87,100 |
| 2018/03/20 | 5,620 | 5,650 | 5,550 | 5,580 | -100 | -1.8% | 62,900 |
| 2018/03/19 | 5,700 | 5,760 | 5,650 | 5,680 | -20 | -0.4% | 63,600 |
| 2018/03/16 | 5,710 | 5,780 | 5,670 | 5,700 | ±0 | ±0% | 52,600 |
| 2018/03/15 | 5,620 | 5,720 | 5,600 | 5,700 | +80 | +1.4% | 45,700 |
| 2018/03/14 | 5,680 | 5,680 | 5,580 | 5,620 | -60 | -1.1% | 122,900 |
| 2018/03/13 | 5,680 | 5,840 | 5,640 | 5,680 | ±0 | ±0% | 180,200 |
| 2018/03/12 | 5,780 | 5,800 | 5,660 | 5,680 | -10 | -0.2% | 91,500 |
| 2018/03/09 | 5,680 | 5,820 | 5,630 | 5,690 | +10 | +0.2% | 96,200 |
| 2018/03/08 | 5,770 | 5,780 | 5,630 | 5,680 | -90 | -1.6% | 79,200 |
| 2018/03/07 | 5,780 | 5,950 | 5,730 | 5,770 | -70 | -1.2% | 116,600 |
| 2018/03/06 | 5,950 | 5,950 | 5,800 | 5,840 | -30 | -0.5% | 103,400 |
| 2018/03/05 | 5,840 | 5,920 | 5,800 | 5,870 | +50 | +0.9% | 98,300 |
| 2018/03/02 | 5,760 | 5,880 | 5,750 | 5,820 | -120 | -2% | 89,100 |
1701～
1750
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
