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 |
|---|---|---|---|---|---|---|---|
| 2011/03/30 | 275.3 | 275.3 | 266 | 268.7 | -4.3 | -1.6% | 49,200 |
| 2011/03/29 | 276.7 | 278 | 269.3 | 273 | -10.7 | -3.8% | 128,700 |
| 2011/03/28 | 290 | 290.3 | 283.7 | 283.7 | -6.3 | -2.2% | 273,900 |
| 2011/03/25 | 290 | 290.7 | 289.7 | 290 | +0.3 | +0.1% | 45,600 |
| 2011/03/24 | 290.3 | 291.7 | 289.3 | 289.7 | ±0 | ±0% | 24,300 |
| 2011/03/23 | 286.3 | 290 | 286.3 | 289.7 | +3.7 | +1.3% | 25,200 |
| 2011/03/22 | 283.3 | 286.3 | 283.3 | 286 | +10.7 | +3.9% | 29,700 |
| 2011/03/18 | 269.7 | 275.7 | 269.7 | 275.3 | +12.6 | +4.8% | 24,000 |
| 2011/03/17 | 263.3 | 265 | 260 | 262.7 | -3 | -1.1% | 37,800 |
| 2011/03/16 | 236.7 | 265.7 | 236.7 | 265.7 | +25.4 | +10.6% | 50,700 |
| 2011/03/15 | 262 | 271.7 | 223.7 | 240.3 | -33.4 | -12.2% | 102,600 |
| 2011/03/14 | 246.3 | 278 | 246.3 | 273.7 | -22.6 | -7.6% | 99,300 |
| 2011/03/11 | 297.3 | 297.3 | 296.3 | 296.3 | -1.7 | -0.6% | 35,400 |
| 2011/03/10 | 299.3 | 299.3 | 298 | 298 | -0.7 | -0.2% | 15,600 |
| 2011/03/09 | 298 | 298.7 | 297.7 | 298.7 | +1 | +0.3% | 12,000 |
| 2011/03/08 | 298.7 | 298.7 | 296.7 | 297.7 | -1.6 | -0.5% | 26,400 |
| 2011/03/07 | 299.7 | 300 | 298.7 | 299.3 | ±0 | ±0% | 21,900 |
| 2011/03/04 | 298.3 | 299.3 | 298 | 299.3 | +1 | +0.3% | 37,800 |
| 2011/03/03 | 298 | 298.7 | 297.7 | 298.3 | +0.3 | +0.1% | 15,600 |
| 2011/03/02 | 297 | 298 | 296.7 | 298 | +1.3 | +0.4% | 40,800 |
| 2011/03/01 | 296 | 297.7 | 296 | 296.7 | +1.7 | +0.6% | 25,500 |
| 2011/02/28 | 293.3 | 295.3 | 293.3 | 295 | +1.7 | +0.6% | 25,800 |
| 2011/02/25 | 293 | 293.7 | 291.7 | 293.3 | +0.3 | +0.1% | 44,700 |
| 2011/02/24 | 293 | 294 | 292.7 | 293 | -0.3 | -0.1% | 39,300 |
| 2011/02/23 | 293 | 293.7 | 292.7 | 293.3 | -1 | -0.3% | 56,700 |
| 2011/02/22 | 297 | 297.7 | 292.7 | 294.3 | -4 | -1.3% | 299,100 |
| 2011/02/21 | 299.7 | 299.7 | 297 | 298.3 | -1.4 | -0.5% | 96,900 |
| 2011/02/18 | 299.7 | 300.3 | 299.3 | 299.7 | +0.4 | +0.1% | 32,700 |
| 2011/02/17 | 298.3 | 300.7 | 298.3 | 299.3 | -1 | -0.3% | 28,200 |
| 2011/02/16 | 299.7 | 301 | 297 | 300.3 | -7.4 | -2.4% | 115,800 |
| 2011/02/15 | 306.3 | 307.7 | 306 | 307.7 | +2 | +0.7% | 9,900 |
| 2011/02/14 | 302 | 306 | 300.7 | 305.7 | +5 | +1.7% | 20,400 |
| 2011/02/10 | 300 | 300.7 | 299 | 300.7 | +1.4 | +0.5% | 21,900 |
| 2011/02/09 | 300 | 300 | 298.7 | 299.3 | -0.4 | -0.1% | 23,700 |
| 2011/02/08 | 299.3 | 299.7 | 298.7 | 299.7 | +2 | +0.7% | 8,400 |
| 2011/02/07 | 297.7 | 299 | 297.7 | 297.7 | +0.4 | +0.1% | 12,600 |
| 2011/02/04 | 297.7 | 298.3 | 296.7 | 297.3 | -0.4 | -0.1% | 10,500 |
| 2011/02/03 | 298.3 | 299 | 296.7 | 297.7 | -0.6 | -0.2% | 12,600 |
| 2011/02/02 | 298.7 | 298.7 | 296.7 | 298.3 | +0.3 | +0.1% | 18,900 |
| 2011/02/01 | 296.7 | 298 | 296.3 | 298 | +1.3 | +0.4% | 11,100 |
| 2011/01/31 | 299 | 299 | 296 | 296.7 | -2.3 | -0.8% | 27,300 |
| 2011/01/28 | 299 | 299.3 | 298.3 | 299 | +1 | +0.3% | 9,000 |
| 2011/01/27 | 297.3 | 299 | 297.3 | 298 | +0.7 | +0.2% | 8,400 |
| 2011/01/26 | 297 | 298.7 | 296 | 297.3 | +0.3 | +0.1% | 10,500 |
| 2011/01/25 | 300.7 | 300.7 | 292 | 297 | +6 | +2.1% | 25,800 |
| 2011/01/24 | 290.3 | 291 | 290 | 291 | +0.7 | +0.2% | 9,300 |
| 2011/01/21 | 290.7 | 291.3 | 288.3 | 290.3 | -0.4 | -0.1% | 19,800 |
| 2011/01/20 | 290 | 290.7 | 288.3 | 290.7 | +0.7 | +0.2% | 10,800 |
| 2011/01/19 | 288.3 | 290 | 288 | 290 | +2 | +0.7% | 12,000 |
| 2011/01/18 | 288.3 | 288.3 | 287 | 288 | +1 | +0.3% | 12,000 |
3451～
3500
件表示中 / 6947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 | 217,200円 | +9.3% | +10.9% | 1.47% | 28.41倍 | 9.34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 | 250,800円 | +1.5% | +36.5% | 2.27% | 39.47倍 | 0.93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 | 288,300円 | +6.6% | -6.9% | 2.01% | 18.47倍 | 1.85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 | 471,400円 | +11.7% | +46.1% | 2.02% | 25.01倍 | 1.10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 | 333,700円 | +2.4% | +3.9% | 2.70% | 55.75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
