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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 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 |
| 2017/05/10 | 3,100 | 3,120 | 3,060 | 3,070 | -35 | -1.1% | 133,800 |
| 2017/05/09 | 3,030 | 3,130 | 3,015 | 3,105 | +100 | +3.3% | 182,900 |
| 2017/05/08 | 2,976 | 3,020 | 2,976 | 3,005 | +36 | +1.2% | 138,100 |
| 2017/05/02 | 3,005 | 3,015 | 2,957 | 2,969 | -36 | -1.2% | 100,000 |
| 2017/05/01 | 3,025 | 3,065 | 2,991 | 3,005 | ±0 | ±0% | 117,100 |
| 2017/04/28 | 3,035 | 3,060 | 2,970 | 3,005 | +9 | +0.3% | 162,100 |
| 2017/04/27 | 2,924 | 3,080 | 2,900 | 2,996 | +77 | +2.6% | 757,800 |
| 2017/04/26 | 2,911 | 2,985 | 2,887 | 2,919 | +3 | +0.1% | 241,800 |
| 2017/04/25 | 2,880 | 2,922 | 2,832 | 2,916 | +53 | +1.9% | 120,300 |
| 2017/04/24 | 2,879 | 2,880 | 2,825 | 2,863 | +11 | +0.4% | 106,400 |
| 2017/04/21 | 2,875 | 2,879 | 2,818 | 2,852 | -21 | -0.7% | 120,200 |
| 2017/04/20 | 2,921 | 2,960 | 2,848 | 2,873 | -20 | -0.7% | 106,900 |
| 2017/04/19 | 2,871 | 2,915 | 2,863 | 2,893 | +22 | +0.8% | 113,700 |
| 2017/04/18 | 2,833 | 2,887 | 2,822 | 2,871 | +38 | +1.3% | 103,300 |
| 2017/04/17 | 2,752 | 2,851 | 2,729 | 2,833 | +55 | +2% | 116,200 |
| 2017/04/14 | 2,840 | 2,893 | 2,776 | 2,778 | -75 | -2.6% | 117,000 |
| 2017/04/13 | 2,770 | 2,887 | 2,756 | 2,853 | +51 | +1.8% | 140,000 |
| 2017/04/12 | 2,853 | 2,866 | 2,725 | 2,802 | -101 | -3.5% | 240,800 |
| 2017/04/11 | 2,935 | 2,950 | 2,891 | 2,903 | -41 | -1.4% | 178,800 |
| 2017/04/10 | 2,850 | 2,965 | 2,844 | 2,944 | +124 | +4.4% | 291,000 |
| 2017/04/07 | 2,817 | 2,845 | 2,771 | 2,820 | +41 | +1.5% | 115,800 |
2001～
2050
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 | 186,200円 | +10.1% | +11.5% | 1.88% | 21.46倍 | 7.18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 | 329,200円 | +3.4% | +6.8% | 2.83% | 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 | 340,700円 | +3.7% | +11.9% | 1.41% | 25.11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 | 285,900円 | +5.6% | +4.7% | 1.68% | 20.48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 | 289,800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
