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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 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 |
| 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 |
1801～
1850
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
