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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 4,070 | 4,175 | 4,070 | 4,090 | -5 | -0.1% | 119,700 |
| 2017/07/19 | 4,000 | 4,220 | 3,990 | 4,095 | +95 | +2.4% | 368,600 |
| 2017/07/18 | 3,780 | 4,000 | 3,775 | 4,000 | +220 | +5.8% | 245,300 |
| 2017/07/14 | 3,770 | 3,820 | 3,740 | 3,780 | +65 | +1.7% | 189,300 |
| 2017/07/13 | 3,600 | 3,745 | 3,595 | 3,715 | +140 | +3.9% | 184,500 |
| 2017/07/12 | 3,630 | 3,640 | 3,565 | 3,575 | -45 | -1.2% | 80,800 |
| 2017/07/11 | 3,550 | 3,625 | 3,515 | 3,620 | +50 | +1.4% | 90,300 |
| 2017/07/10 | 3,580 | 3,610 | 3,540 | 3,570 | +40 | +1.1% | 112,400 |
| 2017/07/07 | 3,580 | 3,590 | 3,525 | 3,530 | -75 | -2.1% | 100,700 |
| 2017/07/06 | 3,595 | 3,660 | 3,560 | 3,605 | ±0 | ±0% | 98,000 |
| 2017/07/05 | 3,550 | 3,625 | 3,520 | 3,605 | +35 | +1% | 151,700 |
| 2017/07/04 | 3,700 | 3,705 | 3,555 | 3,570 | -120 | -3.3% | 152,800 |
| 2017/07/03 | 3,675 | 3,730 | 3,660 | 3,690 | +15 | +0.4% | 132,600 |
| 2017/06/30 | 3,695 | 3,695 | 3,610 | 3,675 | -65 | -1.7% | 149,400 |
| 2017/06/29 | 3,690 | 3,750 | 3,675 | 3,740 | +50 | +1.4% | 121,100 |
| 2017/06/28 | 3,840 | 3,850 | 3,690 | 3,690 | -175 | -4.5% | 194,800 |
| 2017/06/27 | 3,975 | 3,980 | 3,855 | 3,865 | -80 | -2% | 98,400 |
| 2017/06/26 | 3,855 | 4,000 | 3,840 | 3,945 | +70 | +1.8% | 184,100 |
| 2017/06/23 | 3,930 | 3,930 | 3,865 | 3,875 | -70 | -1.8% | 69,200 |
| 2017/06/22 | 3,965 | 3,970 | 3,875 | 3,945 | -25 | -0.6% | 122,200 |
| 2017/06/21 | 3,940 | 3,995 | 3,920 | 3,970 | +10 | +0.3% | 93,000 |
| 2017/06/20 | 3,955 | 3,985 | 3,920 | 3,960 | +30 | +0.8% | 103,100 |
| 2017/06/19 | 3,920 | 3,940 | 3,860 | 3,930 | ±0 | ±0% | 90,900 |
| 2017/06/16 | 3,990 | 3,990 | 3,895 | 3,930 | -35 | -0.9% | 109,900 |
| 2017/06/15 | 3,980 | 4,035 | 3,925 | 3,965 | +25 | +0.6% | 173,500 |
| 2017/06/14 | 3,955 | 4,015 | 3,935 | 3,940 | +35 | +0.9% | 164,400 |
| 2017/06/13 | 3,900 | 3,935 | 3,840 | 3,905 | +65 | +1.7% | 120,400 |
| 2017/06/12 | 3,800 | 3,860 | 3,775 | 3,840 | -25 | -0.6% | 151,700 |
| 2017/06/09 | 3,840 | 3,890 | 3,820 | 3,865 | -10 | -0.3% | 146,400 |
| 2017/06/08 | 3,945 | 3,970 | 3,875 | 3,875 | -70 | -1.8% | 153,000 |
| 2017/06/07 | 3,940 | 3,980 | 3,915 | 3,945 | +20 | +0.5% | 92,300 |
| 2017/06/06 | 3,955 | 3,960 | 3,870 | 3,925 | -5 | -0.1% | 117,900 |
| 2017/06/05 | 3,810 | 3,955 | 3,810 | 3,930 | +130 | +3.4% | 193,600 |
| 2017/06/02 | 3,840 | 3,870 | 3,770 | 3,800 | -45 | -1.2% | 167,300 |
| 2017/06/01 | 3,800 | 3,860 | 3,770 | 3,845 | +30 | +0.8% | 91,800 |
| 2017/05/31 | 3,735 | 3,825 | 3,735 | 3,815 | +70 | +1.9% | 180,400 |
| 2017/05/30 | 3,765 | 3,765 | 3,695 | 3,745 | +5 | +0.1% | 133,300 |
| 2017/05/29 | 3,660 | 3,750 | 3,660 | 3,740 | +85 | +2.3% | 139,800 |
| 2017/05/26 | 3,685 | 3,685 | 3,610 | 3,655 | -30 | -0.8% | 128,600 |
| 2017/05/25 | 3,700 | 3,775 | 3,685 | 3,685 | ±0 | ±0% | 202,100 |
| 2017/05/24 | 3,610 | 3,735 | 3,610 | 3,685 | +80 | +2.2% | 270,600 |
| 2017/05/23 | 3,630 | 3,705 | 3,600 | 3,605 | +20 | +0.6% | 248,600 |
| 2017/05/22 | 3,480 | 3,620 | 3,460 | 3,585 | +100 | +2.9% | 219,700 |
| 2017/05/19 | 3,555 | 3,625 | 3,485 | 3,485 | -100 | -2.8% | 258,600 |
| 2017/05/18 | 3,360 | 3,585 | 3,360 | 3,585 | +85 | +2.4% | 300,100 |
| 2017/05/17 | 3,355 | 3,500 | 3,345 | 3,500 | +165 | +4.9% | 312,100 |
| 2017/05/16 | 3,200 | 3,345 | 3,200 | 3,335 | +150 | +4.7% | 256,100 |
| 2017/05/15 | 3,120 | 3,190 | 3,100 | 3,185 | +80 | +2.6% | 129,800 |
| 2017/05/12 | 3,100 | 3,135 | 3,085 | 3,105 | +25 | +0.8% | 94,200 |
| 2017/05/11 | 3,065 | 3,100 | 3,065 | 3,080 | +10 | +0.3% | 77,500 |
1901～
1950
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
