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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 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 |
| 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 |
2401～
2450
件表示中 / 7025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 | 185,500円 | +10.1% | +11.5% | 1.89% | 21.37倍 | 7.15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 | 329,500円 | +3.4% | +6.8% | 2.82% | 14.30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 | 339,900円 | +3.7% | +11.9% | 1.41% | 25.05倍 | 2.25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 | 286,100円 | +5.6% | +4.7% | 1.68% | 20.50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 | 290,700円 | -2.2% | -37.6% | 1.65% | 18.87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
