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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,238.3 | 1,256.7 | 1,226.7 | 1,233.3 | -1.7 | -0.1% | 26,100 |
| 2015/09/14 | 1,258.3 | 1,258.3 | 1,220 | 1,235 | ±0 | ±0% | 33,300 |
| 2015/09/11 | 1,210 | 1,251.7 | 1,210 | 1,235 | +38.3 | +3.2% | 69,600 |
| 2015/09/10 | 1,221.7 | 1,221.7 | 1,173.3 | 1,196.7 | -28.3 | -2.3% | 39,300 |
| 2015/09/09 | 1,200 | 1,225 | 1,183.3 | 1,225 | +50 | +4.3% | 51,000 |
| 2015/09/08 | 1,233.3 | 1,253.3 | 1,171.7 | 1,175 | -73.3 | -5.9% | 91,800 |
| 2015/09/07 | 1,258.3 | 1,258.3 | 1,228.3 | 1,248.3 | -26.7 | -2.1% | 69,900 |
| 2015/09/04 | 1,240 | 1,281.7 | 1,220 | 1,275 | +35 | +2.8% | 114,300 |
| 2015/09/03 | 1,236.7 | 1,275 | 1,233.3 | 1,240 | +3.3 | +0.3% | 45,300 |
| 2015/09/02 | 1,191.7 | 1,258.3 | 1,166.7 | 1,236.7 | -1.6 | -0.1% | 56,400 |
| 2015/09/01 | 1,266.7 | 1,278.3 | 1,216.7 | 1,238.3 | -11.7 | -0.9% | 93,300 |
| 2015/08/31 | 1,241.7 | 1,253.3 | 1,231.7 | 1,250 | +3.3 | +0.3% | 29,400 |
| 2015/08/28 | 1,266.7 | 1,266.7 | 1,225 | 1,246.7 | +5 | +0.4% | 66,600 |
| 2015/08/27 | 1,233.3 | 1,271.7 | 1,210 | 1,241.7 | +53.4 | +4.5% | 96,600 |
| 2015/08/26 | 1,181.7 | 1,193.3 | 1,145 | 1,188.3 | +65 | +5.8% | 80,700 |
| 2015/08/25 | 1,070 | 1,196.7 | 1,040 | 1,123.3 | -5 | -0.4% | 178,800 |
| 2015/08/24 | 1,151.7 | 1,203.3 | 1,126.7 | 1,128.3 | -93.4 | -7.6% | 135,000 |
| 2015/08/21 | 1,206.7 | 1,245 | 1,206.7 | 1,221.7 | -26.6 | -2.1% | 69,300 |
| 2015/08/20 | 1,266.7 | 1,281.7 | 1,245 | 1,248.3 | -18.4 | -1.5% | 54,600 |
| 2015/08/19 | 1,311.7 | 1,311.7 | 1,261.7 | 1,266.7 | -55 | -4.2% | 75,900 |
| 2015/08/18 | 1,345 | 1,345 | 1,308.3 | 1,321.7 | -16.6 | -1.2% | 50,400 |
| 2015/08/17 | 1,320 | 1,345 | 1,320 | 1,338.3 | +8.3 | +0.6% | 60,300 |
| 2015/08/14 | 1,278.3 | 1,333.3 | 1,275 | 1,330 | +48.3 | +3.8% | 83,700 |
| 2015/08/13 | 1,288.3 | 1,293.3 | 1,266.7 | 1,281.7 | -15 | -1.2% | 51,600 |
| 2015/08/12 | 1,295 | 1,326.7 | 1,281.7 | 1,296.7 | -21.6 | -1.6% | 74,100 |
| 2015/08/11 | 1,370 | 1,370 | 1,308.3 | 1,318.3 | -51.7 | -3.8% | 99,600 |
| 2015/08/10 | 1,333.3 | 1,375 | 1,325 | 1,370 | +41.7 | +3.1% | 69,000 |
| 2015/08/07 | 1,333.3 | 1,341.7 | 1,291.7 | 1,328.3 | -6.7 | -0.5% | 65,700 |
| 2015/08/06 | 1,423.3 | 1,423.3 | 1,325 | 1,335 | -63.3 | -4.5% | 107,400 |
| 2015/08/05 | 1,436.7 | 1,445 | 1,373.3 | 1,398.3 | -30 | -2.1% | 152,700 |
| 2015/08/04 | 1,305 | 1,433.3 | 1,305 | 1,428.3 | +76.6 | +5.7% | 346,800 |
| 2015/08/03 | 1,253.3 | 1,356.7 | 1,243.3 | 1,351.7 | +98.4 | +7.9% | 249,600 |
| 2015/07/31 | 1,255 | 1,283.3 | 1,238.3 | 1,253.3 | -13.4 | -1.1% | 80,100 |
| 2015/07/30 | 1,271.7 | 1,293.3 | 1,241.7 | 1,266.7 | -5 | -0.4% | 100,800 |
| 2015/07/29 | 1,270 | 1,276.7 | 1,260 | 1,271.7 | +1.7 | +0.1% | 34,800 |
| 2015/07/28 | 1,235 | 1,280 | 1,230 | 1,270 | +1.7 | +0.1% | 72,600 |
| 2015/07/27 | 1,268.3 | 1,275 | 1,263.3 | 1,268.3 | -20 | -1.6% | 55,800 |
| 2015/07/24 | 1,283.3 | 1,296.7 | 1,248.3 | 1,288.3 | +3.3 | +0.3% | 128,400 |
| 2015/07/23 | 1,210 | 1,285 | 1,206.7 | 1,285 | +68.3 | +5.6% | 152,400 |
| 2015/07/22 | 1,233.3 | 1,233.3 | 1,216.7 | 1,216.7 | -26.6 | -2.1% | 48,300 |
| 2015/07/21 | 1,208.3 | 1,250 | 1,206.7 | 1,243.3 | +36.6 | +3% | 133,800 |
| 2015/07/17 | 1,186.7 | 1,220 | 1,166.7 | 1,206.7 | +15 | +1.3% | 129,300 |
| 2015/07/16 | 1,223.3 | 1,223.3 | 1,173.3 | 1,191.7 | -50 | -4% | 218,100 |
| 2015/07/15 | 1,266.7 | 1,266.7 | 1,225 | 1,241.7 | -11.6 | -0.9% | 85,500 |
| 2015/07/14 | 1,295 | 1,295 | 1,251.7 | 1,253.3 | -5 | -0.4% | 56,100 |
| 2015/07/13 | 1,208.3 | 1,273.3 | 1,208.3 | 1,258.3 | +60 | +5% | 91,800 |
| 2015/07/10 | 1,186.7 | 1,216.7 | 1,186.7 | 1,198.3 | +10 | +0.8% | 87,900 |
| 2015/07/09 | 1,153.3 | 1,196.7 | 1,111.7 | 1,188.3 | -35 | -2.9% | 240,000 |
| 2015/07/08 | 1,305 | 1,305 | 1,213.3 | 1,223.3 | -66.7 | -5.2% | 136,200 |
| 2015/07/07 | 1,288.3 | 1,298.3 | 1,270 | 1,290 | +31.7 | +2.5% | 60,900 |
2351～
2400
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
