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 |
|---|---|---|---|---|---|---|---|
| 2018/06/26 | 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 |
| 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 |
1751～
1800
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
