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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 263.3 | 264 | 260.3 | 261 | -1.7 | -0.6% | 17,400 |
| 2010/12/10 | 265.3 | 265.3 | 262 | 262.7 | +0.4 | +0.2% | 16,800 |
| 2010/12/09 | 260.7 | 262.3 | 260 | 262.3 | +1.6 | +0.6% | 11,100 |
| 2010/12/08 | 260.7 | 262.7 | 260.7 | 260.7 | ±0 | ±0% | 8,700 |
| 2010/12/07 | 260.7 | 261 | 256.7 | 260.7 | ±0 | ±0% | 35,700 |
| 2010/12/06 | 261.7 | 261.7 | 259 | 260.7 | ±0 | ±0% | 32,100 |
| 2010/12/03 | 260 | 263 | 260 | 260.7 | -2.3 | -0.9% | 11,100 |
| 2010/12/02 | 259 | 263.3 | 258.7 | 263 | +3 | +1.2% | 10,500 |
| 2010/12/01 | 259 | 263 | 259 | 260 | +1 | +0.4% | 4,500 |
| 2010/11/30 | 263.3 | 263.3 | 259 | 259 | -2.7 | -1% | 4,800 |
| 2010/11/29 | 256.7 | 262.3 | 256.7 | 261.7 | +5 | +1.9% | 10,500 |
| 2010/11/26 | 256.3 | 263.3 | 256.3 | 256.7 | +2.7 | +1.1% | 28,800 |
| 2010/11/25 | 251.3 | 255.7 | 251 | 254 | +4.7 | +1.9% | 10,200 |
| 2010/11/24 | 246.7 | 249.3 | 246.7 | 249.3 | +3.6 | +1.5% | 13,200 |
| 2010/11/22 | 246.3 | 247.7 | 245.7 | 245.7 | +2.4 | +1% | 16,200 |
| 2010/11/19 | 243 | 243.7 | 242.7 | 243.3 | +1.3 | +0.5% | 12,000 |
| 2010/11/18 | 246 | 246 | 240.3 | 242 | -1 | -0.4% | 14,400 |
| 2010/11/17 | 241.7 | 246.7 | 240 | 243 | +1.3 | +0.5% | 21,900 |
| 2010/11/16 | 243.3 | 243.3 | 241.7 | 241.7 | -1.6 | -0.7% | 13,200 |
| 2010/11/15 | 241.7 | 243.3 | 241.7 | 243.3 | ±0 | ±0% | 9,600 |
| 2010/11/12 | 243 | 243.3 | 242.3 | 243.3 | ±0 | ±0% | 7,500 |
| 2010/11/11 | 242.3 | 245 | 242 | 243.3 | +1 | +0.4% | 7,200 |
| 2010/11/10 | 242 | 243.3 | 240.3 | 242.3 | +2.3 | +1% | 23,700 |
| 2010/11/09 | 240 | 241.3 | 238.3 | 240 | +1.7 | +0.7% | 21,000 |
| 2010/11/08 | 237 | 242 | 237 | 238.3 | -8.7 | -3.5% | 41,700 |
| 2010/11/05 | 245 | 247 | 245 | 247 | +2.3 | +0.9% | 9,600 |
| 2010/11/04 | 244.3 | 245.3 | 244.3 | 244.7 | ±0 | ±0% | 17,400 |
| 2010/11/02 | 245.7 | 246 | 244.7 | 244.7 | -2.3 | -0.9% | 18,600 |
| 2010/11/01 | 248 | 248.3 | 246.7 | 247 | +0.3 | +0.1% | 8,700 |
| 2010/10/29 | 246.7 | 247.3 | 246 | 246.7 | -1.3 | -0.5% | 14,700 |
| 2010/10/28 | 250 | 250 | 247.7 | 248 | -2.7 | -1.1% | 24,900 |
| 2010/10/27 | 255.3 | 255.3 | 250 | 250.7 | -14.3 | -5.4% | 81,000 |
| 2010/10/26 | 265.7 | 266.7 | 265 | 265 | -1.7 | -0.6% | 7,800 |
| 2010/10/25 | 266.7 | 266.7 | 265 | 266.7 | -0.3 | -0.1% | 5,700 |
| 2010/10/22 | 263.7 | 267 | 263.7 | 267 | +3 | +1.1% | 6,300 |
| 2010/10/21 | 263.3 | 267.3 | 263.3 | 264 | -0.3 | -0.1% | 9,600 |
| 2010/10/20 | 264 | 264.3 | 263.7 | 264.3 | +0.6 | +0.2% | 5,400 |
| 2010/10/19 | 266.3 | 266.3 | 263.3 | 263.7 | -2.6 | -1% | 28,200 |
| 2010/10/18 | 266 | 266.7 | 266 | 266.3 | -0.4 | -0.1% | 9,000 |
| 2010/10/15 | 267.7 | 268.3 | 266 | 266.7 | -0.3 | -0.1% | 8,100 |
| 2010/10/14 | 267 | 268.3 | 265.7 | 267 | -2.3 | -0.9% | 21,900 |
| 2010/10/13 | 268.3 | 270.3 | 267.3 | 269.3 | +2.3 | +0.9% | 6,900 |
| 2010/10/12 | 268.7 | 270 | 265.7 | 267 | -3.3 | -1.2% | 30,900 |
| 2010/10/08 | 270.3 | 270.7 | 269.7 | 270.3 | +1 | +0.4% | 12,600 |
| 2010/10/07 | 271 | 272 | 267.3 | 269.3 | -2.4 | -0.9% | 16,500 |
| 2010/10/06 | 272.7 | 272.7 | 270.7 | 271.7 | -1 | -0.4% | 7,500 |
| 2010/10/05 | 271 | 272.7 | 270 | 272.7 | ±0 | ±0% | 9,000 |
| 2010/10/04 | 273.3 | 274 | 270.7 | 272.7 | +1.7 | +0.6% | 10,800 |
| 2010/10/01 | 273 | 273.3 | 271 | 271 | -0.7 | -0.3% | 4,800 |
| 2010/09/30 | 271.7 | 273.7 | 271.7 | 271.7 | -3.3 | -1.2% | 11,100 |
3601～
3650
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
