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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,680 | 1,683.3 | 1,656.7 | 1,676.7 | +10 | +0.6% | 51,900 |
| 2015/12/01 | 1,683.3 | 1,686.7 | 1,663.3 | 1,666.7 | -26.6 | -1.6% | 46,500 |
| 2015/11/30 | 1,696.7 | 1,700 | 1,666.7 | 1,693.3 | +6.6 | +0.4% | 86,100 |
| 2015/11/27 | 1,650 | 1,703.3 | 1,643.3 | 1,686.7 | +43.4 | +2.6% | 149,400 |
| 2015/11/26 | 1,621.7 | 1,648.3 | 1,618.3 | 1,643.3 | +21.6 | +1.3% | 60,600 |
| 2015/11/25 | 1,653.3 | 1,653.3 | 1,616.7 | 1,621.7 | -30 | -1.8% | 86,100 |
| 2015/11/24 | 1,571.7 | 1,653.3 | 1,571.7 | 1,651.7 | +80 | +5.1% | 178,800 |
| 2015/11/20 | 1,556.7 | 1,575 | 1,555 | 1,571.7 | +6.7 | +0.4% | 27,300 |
| 2015/11/19 | 1,566.7 | 1,575 | 1,553.3 | 1,565 | +1.7 | +0.1% | 45,000 |
| 2015/11/18 | 1,550 | 1,566.7 | 1,548.3 | 1,563.3 | +3.3 | +0.2% | 39,300 |
| 2015/11/17 | 1,540 | 1,563.3 | 1,536.7 | 1,560 | +20 | +1.3% | 37,800 |
| 2015/11/16 | 1,526.7 | 1,558.3 | 1,516.7 | 1,540 | -1.7 | -0.1% | 59,400 |
| 2015/11/13 | 1,563.3 | 1,581.7 | 1,528.3 | 1,541.7 | -21.6 | -1.4% | 71,700 |
| 2015/11/12 | 1,581.7 | 1,590 | 1,556.7 | 1,563.3 | -13.4 | -0.8% | 45,000 |
| 2015/11/11 | 1,533.3 | 1,580 | 1,533.3 | 1,576.7 | +41.7 | +2.7% | 85,500 |
| 2015/11/10 | 1,520 | 1,556.7 | 1,513.3 | 1,535 | +1.7 | +0.1% | 70,500 |
| 2015/11/09 | 1,561.7 | 1,590 | 1,523.3 | 1,533.3 | -30 | -1.9% | 137,100 |
| 2015/11/06 | 1,583.3 | 1,616.7 | 1,528.3 | 1,563.3 | -5 | -0.3% | 137,700 |
| 2015/11/05 | 1,493.3 | 1,586.7 | 1,486.7 | 1,568.3 | +81.6 | +5.5% | 186,900 |
| 2015/11/04 | 1,458.3 | 1,493.3 | 1,410 | 1,486.7 | +28.4 | +1.9% | 111,300 |
| 2015/11/02 | 1,428.3 | 1,466.7 | 1,418.3 | 1,458.3 | +46.6 | +3.3% | 112,800 |
| 2015/10/30 | 1,418.3 | 1,430 | 1,388.3 | 1,411.7 | ±0 | ±0% | 62,700 |
| 2015/10/29 | 1,395 | 1,413.3 | 1,380 | 1,411.7 | +20 | +1.4% | 74,700 |
| 2015/10/28 | 1,371.7 | 1,396.7 | 1,355 | 1,391.7 | +43.4 | +3.2% | 120,000 |
| 2015/10/27 | 1,383.3 | 1,438.3 | 1,343.3 | 1,348.3 | +35 | +2.7% | 252,600 |
| 2015/10/26 | 1,323.3 | 1,323.3 | 1,293.3 | 1,313.3 | +3.3 | +0.3% | 28,800 |
| 2015/10/23 | 1,313.3 | 1,313.3 | 1,296.7 | 1,310 | +16.7 | +1.3% | 25,500 |
| 2015/10/22 | 1,313.3 | 1,313.3 | 1,293.3 | 1,293.3 | -10 | -0.8% | 22,500 |
| 2015/10/21 | 1,265 | 1,303.3 | 1,263.3 | 1,303.3 | +41.6 | +3.3% | 39,300 |
| 2015/10/20 | 1,288.3 | 1,288.3 | 1,261.7 | 1,261.7 | -18.3 | -1.4% | 27,000 |
| 2015/10/19 | 1,291.7 | 1,305 | 1,280 | 1,280 | -28.3 | -2.2% | 37,500 |
| 2015/10/16 | 1,301.7 | 1,315 | 1,293.3 | 1,308.3 | +6.6 | +0.5% | 27,000 |
| 2015/10/15 | 1,298.3 | 1,318.3 | 1,298.3 | 1,301.7 | +6.7 | +0.5% | 24,900 |
| 2015/10/14 | 1,300 | 1,321.7 | 1,286.7 | 1,295 | -5 | -0.4% | 55,500 |
| 2015/10/13 | 1,293.3 | 1,310 | 1,291.7 | 1,300 | -1.7 | -0.1% | 22,200 |
| 2015/10/09 | 1,305 | 1,313.3 | 1,278.3 | 1,301.7 | -3.3 | -0.3% | 38,100 |
| 2015/10/08 | 1,358.3 | 1,358.3 | 1,300 | 1,305 | -61.7 | -4.5% | 48,300 |
| 2015/10/07 | 1,345 | 1,370 | 1,326.7 | 1,366.7 | +33.4 | +2.5% | 78,600 |
| 2015/10/06 | 1,335 | 1,345 | 1,310 | 1,333.3 | +3.3 | +0.2% | 59,700 |
| 2015/10/05 | 1,350 | 1,350 | 1,318.3 | 1,330 | -16.7 | -1.2% | 31,800 |
| 2015/10/02 | 1,326.7 | 1,350 | 1,316.7 | 1,346.7 | +25 | +1.9% | 79,500 |
| 2015/10/01 | 1,316.7 | 1,335 | 1,303.3 | 1,321.7 | +15 | +1.1% | 80,100 |
| 2015/09/30 | 1,283.3 | 1,315 | 1,276.7 | 1,306.7 | +43.4 | +3.4% | 89,400 |
| 2015/09/29 | 1,275 | 1,280 | 1,245 | 1,263.3 | -28.4 | -2.2% | 68,100 |
| 2015/09/28 | 1,266.7 | 1,296.7 | 1,236.7 | 1,291.7 | +11.7 | +0.9% | 65,700 |
| 2015/09/25 | 1,185 | 1,283.3 | 1,183.3 | 1,280 | +95 | +8% | 121,800 |
| 2015/09/24 | 1,211.7 | 1,235 | 1,180 | 1,185 | -53.3 | -4.3% | 36,000 |
| 2015/09/18 | 1,263.3 | 1,263.3 | 1,233.3 | 1,238.3 | -16.7 | -1.3% | 31,500 |
| 2015/09/17 | 1,245 | 1,258.3 | 1,233.3 | 1,255 | +10 | +0.8% | 17,700 |
| 2015/09/16 | 1,240 | 1,250 | 1,220 | 1,245 | +11.7 | +0.9% | 42,300 |
2301～
2350
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
