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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 4,995 | 5,030 | 4,945 | 4,955 | -30 | -0.6% | 61,600 |
| 2017/11/13 | 5,000 | 5,040 | 4,965 | 4,985 | ±0 | ±0% | 59,300 |
| 2017/11/10 | 4,895 | 5,000 | 4,895 | 4,985 | +20 | +0.4% | 81,500 |
| 2017/11/09 | 5,010 | 5,030 | 4,910 | 4,965 | -55 | -1.1% | 104,100 |
| 2017/11/08 | 4,920 | 5,020 | 4,915 | 5,020 | +160 | +3.3% | 176,000 |
| 2017/11/07 | 4,865 | 4,865 | 4,750 | 4,860 | -20 | -0.4% | 96,100 |
| 2017/11/06 | 4,930 | 4,930 | 4,835 | 4,880 | +35 | +0.7% | 138,300 |
| 2017/11/02 | 4,735 | 4,925 | 4,715 | 4,845 | +180 | +3.9% | 234,600 |
| 2017/11/01 | 4,735 | 4,790 | 4,645 | 4,665 | -5 | -0.1% | 153,400 |
| 2017/10/31 | 4,585 | 4,670 | 4,530 | 4,670 | +85 | +1.9% | 113,700 |
| 2017/10/30 | 4,585 | 4,615 | 4,575 | 4,585 | +70 | +1.6% | 164,500 |
| 2017/10/27 | 4,500 | 4,560 | 4,475 | 4,515 | +35 | +0.8% | 140,600 |
| 2017/10/26 | 4,350 | 4,500 | 4,350 | 4,480 | +120 | +2.8% | 108,300 |
| 2017/10/25 | 4,345 | 4,365 | 4,310 | 4,360 | -35 | -0.8% | 94,600 |
| 2017/10/24 | 4,280 | 4,405 | 4,270 | 4,395 | +100 | +2.3% | 82,000 |
| 2017/10/23 | 4,350 | 4,360 | 4,255 | 4,295 | ±0 | ±0% | 66,600 |
| 2017/10/20 | 4,210 | 4,330 | 4,205 | 4,295 | +70 | +1.7% | 133,100 |
| 2017/10/19 | 4,300 | 4,315 | 4,220 | 4,225 | -70 | -1.6% | 117,400 |
| 2017/10/18 | 4,485 | 4,485 | 4,275 | 4,295 | -170 | -3.8% | 149,900 |
| 2017/10/17 | 4,415 | 4,470 | 4,395 | 4,465 | +80 | +1.8% | 103,500 |
| 2017/10/16 | 4,330 | 4,415 | 4,315 | 4,385 | +15 | +0.3% | 149,000 |
| 2017/10/13 | 4,325 | 4,380 | 4,310 | 4,370 | -10 | -0.2% | 98,100 |
| 2017/10/12 | 4,300 | 4,400 | 4,275 | 4,380 | +50 | +1.2% | 99,200 |
| 2017/10/11 | 4,275 | 4,330 | 4,255 | 4,330 | +65 | +1.5% | 108,100 |
| 2017/10/10 | 4,190 | 4,275 | 4,165 | 4,265 | +85 | +2% | 122,700 |
| 2017/10/06 | 4,190 | 4,200 | 4,145 | 4,180 | -10 | -0.2% | 102,900 |
| 2017/10/05 | 4,125 | 4,215 | 4,125 | 4,190 | +80 | +1.9% | 152,400 |
| 2017/10/04 | 4,100 | 4,120 | 4,080 | 4,110 | +20 | +0.5% | 97,800 |
| 2017/10/03 | 4,060 | 4,100 | 4,035 | 4,090 | +30 | +0.7% | 82,900 |
| 2017/10/02 | 4,025 | 4,115 | 4,010 | 4,060 | +45 | +1.1% | 230,000 |
| 2017/09/29 | 3,970 | 4,025 | 3,955 | 4,015 | +45 | +1.1% | 100,300 |
| 2017/09/28 | 3,900 | 3,970 | 3,900 | 3,970 | +70 | +1.8% | 136,100 |
| 2017/09/27 | 3,865 | 3,945 | 3,865 | 3,900 | +40 | +1% | 115,700 |
| 2017/09/26 | 3,860 | 3,875 | 3,840 | 3,860 | ±0 | ±0% | 66,500 |
| 2017/09/25 | 3,855 | 3,875 | 3,845 | 3,860 | +35 | +0.9% | 63,700 |
| 2017/09/22 | 3,885 | 3,885 | 3,805 | 3,825 | -60 | -1.5% | 82,300 |
| 2017/09/21 | 3,870 | 3,885 | 3,830 | 3,885 | +15 | +0.4% | 91,200 |
| 2017/09/20 | 3,720 | 3,900 | 3,715 | 3,870 | +165 | +4.5% | 270,400 |
| 2017/09/19 | 3,615 | 3,720 | 3,605 | 3,705 | +100 | +2.8% | 123,600 |
| 2017/09/15 | 3,580 | 3,605 | 3,540 | 3,605 | +25 | +0.7% | 86,900 |
| 2017/09/14 | 3,640 | 3,665 | 3,580 | 3,580 | -60 | -1.6% | 92,500 |
| 2017/09/13 | 3,675 | 3,685 | 3,605 | 3,640 | +5 | +0.1% | 143,800 |
| 2017/09/12 | 3,715 | 3,715 | 3,630 | 3,635 | -35 | -1% | 73,100 |
| 2017/09/11 | 3,650 | 3,695 | 3,650 | 3,670 | +45 | +1.2% | 56,100 |
| 2017/09/08 | 3,585 | 3,675 | 3,580 | 3,625 | +5 | +0.1% | 103,700 |
| 2017/09/07 | 3,620 | 3,645 | 3,590 | 3,620 | +40 | +1.1% | 68,700 |
| 2017/09/06 | 3,495 | 3,595 | 3,465 | 3,580 | +70 | +2% | 77,800 |
| 2017/09/05 | 3,620 | 3,625 | 3,505 | 3,510 | -105 | -2.9% | 111,300 |
| 2017/09/04 | 3,660 | 3,670 | 3,595 | 3,615 | -50 | -1.4% | 78,900 |
| 2017/09/01 | 3,690 | 3,700 | 3,610 | 3,665 | +5 | +0.1% | 87,000 |
1901～
1950
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
