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 |
|---|---|---|---|---|---|---|---|
| 2012/03/05 | 295.3 | 295.7 | 295 | 295.7 | +0.7 | +0.2% | 10,800 |
| 2012/03/02 | 295 | 295 | 294 | 295 | ±0 | ±0% | 24,300 |
| 2012/03/01 | 295 | 295 | 294.7 | 295 | ±0 | ±0% | 17,400 |
| 2012/02/29 | 295.3 | 295.3 | 294.7 | 295 | ±0 | ±0% | 13,500 |
| 2012/02/28 | 295 | 295.3 | 294.7 | 295 | -0.3 | -0.1% | 10,800 |
| 2012/02/27 | 295.3 | 295.3 | 295 | 295.3 | +0.3 | +0.1% | 10,500 |
| 2012/02/24 | 295 | 295.3 | 294.3 | 295 | ±0 | ±0% | 9,900 |
| 2012/02/23 | 295.3 | 295.3 | 294.3 | 295 | ±0 | ±0% | 11,100 |
| 2012/02/22 | 294 | 295.3 | 294 | 295 | +1.3 | +0.4% | 12,000 |
| 2012/02/21 | 295 | 295 | 293.7 | 293.7 | -0.6 | -0.2% | 9,000 |
| 2012/02/20 | 294.3 | 295 | 294 | 294.3 | +0.3 | +0.1% | 9,300 |
| 2012/02/17 | 294 | 294.3 | 292.7 | 294 | +1 | +0.3% | 11,100 |
| 2012/02/16 | 293 | 294 | 293 | 293 | -1 | -0.3% | 9,000 |
| 2012/02/15 | 293.7 | 294 | 293.3 | 294 | +0.3 | +0.1% | 7,800 |
| 2012/02/14 | 293.3 | 293.7 | 292.3 | 293.7 | -0.6 | -0.2% | 8,400 |
| 2012/02/13 | 294 | 294.3 | 292.7 | 294.3 | -0.4 | -0.1% | 10,800 |
| 2012/02/10 | 294.3 | 294.7 | 293.3 | 294.7 | +0.7 | +0.2% | 24,000 |
| 2012/02/09 | 295 | 295.7 | 294 | 294 | -1 | -0.3% | 22,800 |
| 2012/02/08 | 293.7 | 295.3 | 293.3 | 295 | +1.7 | +0.6% | 14,700 |
| 2012/02/07 | 295.3 | 295.3 | 293.3 | 293.3 | -2 | -0.7% | 11,700 |
| 2012/02/06 | 291.3 | 295.7 | 289.3 | 295.3 | +5 | +1.7% | 36,600 |
| 2012/02/03 | 289.7 | 290.3 | 289.3 | 290.3 | +2 | +0.7% | 10,200 |
| 2012/02/02 | 289 | 289.3 | 288.3 | 288.3 | +0.6 | +0.2% | 11,100 |
| 2012/02/01 | 287.3 | 287.7 | 285.3 | 287.7 | +1.4 | +0.5% | 9,600 |
| 2012/01/31 | 286 | 286.3 | 284.3 | 286.3 | +0.6 | +0.2% | 6,300 |
| 2012/01/30 | 284 | 286.3 | 284 | 285.7 | +2 | +0.7% | 7,500 |
| 2012/01/27 | 284 | 284.3 | 283.3 | 283.7 | +0.4 | +0.1% | 9,300 |
| 2012/01/26 | 282.7 | 283.7 | 282.7 | 283.3 | +0.6 | +0.2% | 7,200 |
| 2012/01/25 | 283.3 | 283.3 | 281.7 | 282.7 | +3 | +1.1% | 18,000 |
| 2012/01/24 | 280 | 280 | 279 | 279.7 | +1 | +0.4% | 3,300 |
| 2012/01/23 | 279.3 | 279.7 | 277.7 | 278.7 | -1 | -0.4% | 11,700 |
| 2012/01/20 | 280 | 280.3 | 279.3 | 279.7 | -0.3 | -0.1% | 4,500 |
| 2012/01/19 | 279.3 | 280 | 279.3 | 280 | +0.7 | +0.3% | 7,200 |
| 2012/01/18 | 279 | 279.7 | 277.7 | 279.3 | +1 | +0.4% | 5,100 |
| 2012/01/17 | 276.7 | 279 | 275.7 | 278.3 | +2.3 | +0.8% | 8,100 |
| 2012/01/16 | 276.3 | 276.3 | 275.3 | 276 | ±0 | ±0% | 5,100 |
| 2012/01/13 | 275.7 | 276 | 274.7 | 276 | ±0 | ±0% | 4,500 |
| 2012/01/12 | 274 | 276 | 273.3 | 276 | +1.3 | +0.5% | 5,400 |
| 2012/01/11 | 272.7 | 276 | 272.7 | 274.7 | -1.3 | -0.5% | 11,400 |
| 2012/01/10 | 275 | 276.7 | 275 | 276 | +2.7 | +1% | 19,200 |
| 2012/01/06 | 271.7 | 273.3 | 271.7 | 273.3 | +1.6 | +0.6% | 7,800 |
| 2012/01/05 | 273 | 273 | 270.7 | 271.7 | +1 | +0.4% | 7,800 |
| 2012/01/04 | 269.7 | 270.7 | 269.7 | 270.7 | +1 | +0.4% | 9,000 |
| 2011/12/30 | 269.7 | 270 | 269.3 | 269.7 | +1.7 | +0.6% | 9,600 |
| 2011/12/29 | 267.3 | 268.3 | 267.3 | 268 | +0.7 | +0.3% | 9,600 |
| 2011/12/28 | 265.3 | 267.3 | 265.3 | 267.3 | +1 | +0.4% | 3,900 |
| 2011/12/27 | 267 | 268 | 266.3 | 266.3 | +1 | +0.4% | 4,500 |
| 2011/12/26 | 267.3 | 268 | 265.3 | 265.3 | +0.3 | +0.1% | 8,100 |
| 2011/12/22 | 264.7 | 267.3 | 264.7 | 265 | +0.7 | +0.3% | 2,400 |
| 2011/12/21 | 264.7 | 266.7 | 264.3 | 264.3 | ±0 | ±0% | 5,700 |
3301～
3350
件表示中 / 7026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 | 182,500円 | +10.1% | +11.5% | 1.92% | 21.03倍 | 7.03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 | 329,900円 | +3.4% | +6.8% | 2.82% | 14.31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 | 337,700円 | +3.7% | +11.9% | 1.42% | 24.89倍 | 2.23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 | 283,200円 | +5.6% | +4.7% | 1.69% | 20.29倍 | 0.90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 | 287,800円 | -2.2% | -37.6% | 1.67% | 18.68倍 | 1.53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
