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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 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 |
| 2015/07/06 | 1,241.7 | 1,278.3 | 1,241.7 | 1,258.3 | -11.7 | -0.9% | 65,100 |
| 2015/07/03 | 1,275 | 1,290 | 1,236.7 | 1,270 | -6.7 | -0.5% | 125,700 |
| 2015/07/02 | 1,331.7 | 1,356.7 | 1,273.3 | 1,276.7 | -16.6 | -1.3% | 225,000 |
| 2015/07/01 | 1,216.7 | 1,320 | 1,205 | 1,293.3 | +95 | +7.9% | 277,800 |
| 2015/06/30 | 1,163.3 | 1,200 | 1,163.3 | 1,198.3 | +36.6 | +3.2% | 123,300 |
| 2015/06/29 | 1,111.7 | 1,181.7 | 1,106.7 | 1,161.7 | +10 | +0.9% | 194,100 |
| 2015/06/26 | 1,183.3 | 1,188.3 | 1,146.7 | 1,151.7 | -18.3 | -1.6% | 109,800 |
| 2015/06/25 | 1,123.3 | 1,171.7 | 1,116.7 | 1,170 | +43.3 | +3.8% | 199,800 |
| 2015/06/24 | 1,133.3 | 1,145 | 1,125 | 1,126.7 | -18.3 | -1.6% | 86,100 |
| 2015/06/23 | 1,130 | 1,150 | 1,121.7 | 1,145 | +5 | +0.4% | 152,400 |
| 2015/06/22 | 1,126.7 | 1,160 | 1,106.7 | 1,140 | +13.3 | +1.2% | 186,300 |
| 2015/06/19 | 1,103.3 | 1,141.7 | 1,090 | 1,126.7 | +63.4 | +6% | 393,900 |
| 2015/06/18 | 997.7 | 1,068.3 | 997.7 | 1,063.3 | +65.6 | +6.6% | 304,500 |
| 2015/06/17 | 982.3 | 998.7 | 978.3 | 997.7 | +21 | +2.2% | 102,000 |
| 2015/06/16 | 992 | 993.3 | 973.3 | 976.7 | -10.6 | -1.1% | 106,200 |
| 2015/06/15 | 986.7 | 996 | 980.3 | 987.3 | +0.6 | +0.1% | 104,100 |
| 2015/06/12 | 931.7 | 997.3 | 931.3 | 986.7 | +63 | +6.8% | 327,600 |
| 2015/06/11 | 922.3 | 929.7 | 921.3 | 923.7 | +3.7 | +0.4% | 73,200 |
| 2015/06/10 | 916.7 | 926.3 | 912 | 920 | +10 | +1.1% | 127,500 |
| 2015/06/09 | 906.7 | 932.3 | 903 | 910 | +7.3 | +0.8% | 164,700 |
2451～
2500
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
