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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 6,140 | 6,150 | 5,930 | 5,940 | -300 | -4.8% | 138,400 |
| 2018/02/28 | 6,080 | 6,320 | 6,060 | 6,240 | +110 | +1.8% | 118,300 |
| 2018/02/27 | 6,090 | 6,150 | 6,030 | 6,130 | +90 | +1.5% | 88,700 |
| 2018/02/26 | 6,110 | 6,160 | 6,020 | 6,040 | +10 | +0.2% | 80,800 |
| 2018/02/23 | 6,130 | 6,160 | 6,020 | 6,030 | -70 | -1.1% | 70,400 |
| 2018/02/22 | 6,110 | 6,220 | 6,100 | 6,100 | -90 | -1.5% | 77,900 |
| 2018/02/21 | 6,070 | 6,280 | 6,030 | 6,190 | +60 | +1% | 58,200 |
| 2018/02/20 | 6,190 | 6,230 | 6,130 | 6,130 | -50 | -0.8% | 74,200 |
| 2018/02/19 | 6,090 | 6,190 | 5,990 | 6,180 | +160 | +2.7% | 86,000 |
| 2018/02/16 | 5,880 | 6,050 | 5,830 | 6,020 | +240 | +4.2% | 93,100 |
| 2018/02/15 | 5,770 | 5,840 | 5,670 | 5,780 | +60 | +1% | 77,400 |
| 2018/02/14 | 5,740 | 5,810 | 5,650 | 5,720 | -10 | -0.2% | 99,700 |
| 2018/02/13 | 5,850 | 5,890 | 5,700 | 5,730 | +20 | +0.4% | 106,500 |
| 2018/02/09 | 5,390 | 5,730 | 5,380 | 5,710 | -30 | -0.5% | 144,500 |
| 2018/02/08 | 5,650 | 5,800 | 5,610 | 5,740 | +100 | +1.8% | 101,400 |
| 2018/02/07 | 5,990 | 6,040 | 5,620 | 5,640 | +50 | +0.9% | 173,000 |
| 2018/02/06 | 5,370 | 5,700 | 5,360 | 5,590 | -380 | -6.4% | 328,900 |
| 2018/02/05 | 6,500 | 6,520 | 5,930 | 5,970 | -820 | -12.1% | 421,900 |
| 2018/02/02 | 6,810 | 6,840 | 6,590 | 6,790 | -100 | -1.5% | 186,300 |
| 2018/02/01 | 6,740 | 6,900 | 6,700 | 6,890 | +250 | +3.8% | 138,900 |
| 2018/01/31 | 6,600 | 6,790 | 6,580 | 6,640 | ±0 | ±0% | 109,600 |
| 2018/01/30 | 6,750 | 6,810 | 6,590 | 6,640 | -100 | -1.5% | 99,500 |
| 2018/01/29 | 6,740 | 6,810 | 6,710 | 6,740 | +80 | +1.2% | 91,200 |
| 2018/01/26 | 6,510 | 6,730 | 6,500 | 6,660 | +160 | +2.5% | 103,800 |
| 2018/01/25 | 6,580 | 6,580 | 6,490 | 6,500 | -40 | -0.6% | 53,300 |
| 2018/01/24 | 6,580 | 6,590 | 6,480 | 6,540 | ±0 | ±0% | 54,000 |
| 2018/01/23 | 6,460 | 6,600 | 6,460 | 6,540 | +100 | +1.6% | 96,400 |
| 2018/01/22 | 6,470 | 6,470 | 6,380 | 6,440 | +40 | +0.6% | 33,000 |
| 2018/01/19 | 6,300 | 6,470 | 6,300 | 6,400 | +100 | +1.6% | 68,400 |
| 2018/01/18 | 6,480 | 6,530 | 6,300 | 6,300 | -140 | -2.2% | 82,700 |
| 2018/01/17 | 6,350 | 6,480 | 6,340 | 6,440 | +90 | +1.4% | 78,000 |
| 2018/01/16 | 6,350 | 6,440 | 6,340 | 6,350 | ±0 | ±0% | 56,900 |
| 2018/01/15 | 6,310 | 6,380 | 6,230 | 6,350 | +20 | +0.3% | 58,100 |
| 2018/01/12 | 6,350 | 6,390 | 6,290 | 6,330 | -90 | -1.4% | 56,600 |
| 2018/01/11 | 6,390 | 6,460 | 6,270 | 6,420 | -30 | -0.5% | 81,100 |
| 2018/01/10 | 6,550 | 6,560 | 6,390 | 6,450 | -90 | -1.4% | 101,100 |
| 2018/01/09 | 6,370 | 6,560 | 6,330 | 6,540 | +240 | +3.8% | 157,200 |
| 2018/01/05 | 6,410 | 6,420 | 6,270 | 6,300 | -70 | -1.1% | 66,800 |
| 2018/01/04 | 6,340 | 6,370 | 6,250 | 6,370 | +90 | +1.4% | 78,800 |
| 2017/12/29 | 6,340 | 6,360 | 6,250 | 6,280 | +20 | +0.3% | 55,800 |
| 2017/12/28 | 6,430 | 6,480 | 6,220 | 6,260 | -180 | -2.8% | 107,100 |
| 2017/12/27 | 6,280 | 6,450 | 6,260 | 6,440 | +170 | +2.7% | 97,300 |
| 2017/12/26 | 6,270 | 6,290 | 6,200 | 6,270 | ±0 | ±0% | 72,400 |
| 2017/12/25 | 6,290 | 6,330 | 6,210 | 6,270 | +20 | +0.3% | 71,900 |
| 2017/12/22 | 6,190 | 6,260 | 6,160 | 6,250 | +70 | +1.1% | 65,400 |
| 2017/12/21 | 6,120 | 6,190 | 6,020 | 6,180 | -10 | -0.2% | 89,800 |
| 2017/12/20 | 6,120 | 6,220 | 6,040 | 6,190 | +100 | +1.6% | 80,500 |
| 2017/12/19 | 6,300 | 6,320 | 5,950 | 6,090 | -200 | -3.2% | 198,500 |
| 2017/12/18 | 6,220 | 6,350 | 6,110 | 6,290 | +130 | +2.1% | 161,000 |
| 2017/12/15 | 6,050 | 6,190 | 6,030 | 6,160 | +140 | +2.3% | 155,300 |
1751～
1800
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
