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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 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 |
| 2017/12/14 | 6,020 | 6,050 | 5,940 | 6,020 | +60 | +1% | 121,700 |
| 2017/12/13 | 5,840 | 5,990 | 5,810 | 5,960 | +260 | +4.6% | 177,800 |
| 2017/12/12 | 5,740 | 5,820 | 5,690 | 5,700 | -70 | -1.2% | 76,600 |
| 2017/12/11 | 5,730 | 5,780 | 5,630 | 5,770 | +90 | +1.6% | 71,500 |
| 2017/12/08 | 5,600 | 5,710 | 5,580 | 5,680 | +10 | +0.2% | 89,400 |
| 2017/12/07 | 5,360 | 5,680 | 5,350 | 5,670 | +340 | +6.4% | 156,400 |
| 2017/12/06 | 5,320 | 5,400 | 5,290 | 5,330 | -60 | -1.1% | 62,500 |
| 2017/12/05 | 5,330 | 5,400 | 5,260 | 5,390 | +20 | +0.4% | 53,100 |
| 2017/12/04 | 5,380 | 5,440 | 5,360 | 5,370 | -40 | -0.7% | 38,000 |
| 2017/12/01 | 5,440 | 5,480 | 5,360 | 5,410 | -10 | -0.2% | 69,600 |
| 2017/11/30 | 5,420 | 5,450 | 5,250 | 5,420 | ±0 | ±0% | 103,800 |
| 2017/11/29 | 5,320 | 5,420 | 5,270 | 5,420 | +120 | +2.3% | 72,700 |
| 2017/11/28 | 5,230 | 5,320 | 5,150 | 5,300 | +70 | +1.3% | 77,400 |
| 2017/11/27 | 5,260 | 5,270 | 5,220 | 5,230 | ±0 | ±0% | 61,000 |
| 2017/11/24 | 5,150 | 5,280 | 5,120 | 5,230 | +90 | +1.8% | 53,400 |
| 2017/11/22 | 5,230 | 5,240 | 5,120 | 5,140 | -80 | -1.5% | 70,000 |
| 2017/11/21 | 5,240 | 5,340 | 5,120 | 5,220 | +80 | +1.6% | 85,300 |
| 2017/11/20 | 4,990 | 5,170 | 4,980 | 5,140 | +165 | +3.3% | 115,500 |
| 2017/11/17 | 5,000 | 5,030 | 4,920 | 4,975 | +45 | +0.9% | 85,800 |
| 2017/11/16 | 4,825 | 4,970 | 4,800 | 4,930 | +95 | +2% | 103,000 |
| 2017/11/15 | 4,910 | 4,970 | 4,785 | 4,835 | -120 | -2.4% | 96,800 |
1851～
1900
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
