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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 268.3 | 270 | 268.3 | 268.3 | -1.7 | -0.6% | 6,000 |
| 2010/08/16 | 268.3 | 270 | 267.7 | 270 | +0.3 | +0.1% | 4,500 |
| 2010/08/13 | 268.7 | 269.7 | 267.7 | 269.7 | +1.4 | +0.5% | 11,400 |
| 2010/08/12 | 268.3 | 269.3 | 267 | 268.3 | -2.7 | -1% | 10,200 |
| 2010/08/11 | 270.3 | 271 | 268.3 | 271 | -0.3 | -0.1% | 25,800 |
| 2010/08/10 | 273.3 | 273.7 | 271 | 271.3 | -1.7 | -0.6% | 12,300 |
| 2010/08/09 | 272.3 | 273 | 271 | 273 | +1 | +0.4% | 4,500 |
| 2010/08/06 | 271.3 | 272 | 270 | 272 | -0.3 | -0.1% | 6,300 |
| 2010/08/05 | 271.3 | 272.3 | 271.3 | 272.3 | +1.6 | +0.6% | 1,200 |
| 2010/08/04 | 271.3 | 273.3 | 270.3 | 270.7 | ±0 | ±0% | 11,700 |
| 2010/08/03 | 274.3 | 274.7 | 270.7 | 270.7 | -4 | -1.5% | 16,200 |
| 2010/08/02 | 271.7 | 274.7 | 271.7 | 274.7 | +4 | +1.5% | 7,500 |
| 2010/07/30 | 273.7 | 273.7 | 270.7 | 270.7 | -2.6 | -1% | 5,700 |
| 2010/07/29 | 274.3 | 274.3 | 271.7 | 273.3 | -1.4 | -0.5% | 6,600 |
| 2010/07/28 | 273 | 274.7 | 272 | 274.7 | +1.4 | +0.5% | 8,700 |
| 2010/07/27 | 273.3 | 273.3 | 272 | 273.3 | +1 | +0.4% | 6,000 |
| 2010/07/26 | 270 | 272.3 | 270 | 272.3 | +1.3 | +0.5% | 13,500 |
| 2010/07/23 | 271.7 | 271.7 | 270 | 271 | -0.3 | -0.1% | 13,500 |
| 2010/07/22 | 273.3 | 273.3 | 271 | 271.3 | -2.4 | -0.9% | 12,300 |
| 2010/07/21 | 273.3 | 275 | 273.3 | 273.7 | +1 | +0.4% | 9,000 |
| 2010/07/20 | 273.3 | 274.7 | 272.7 | 272.7 | -1 | -0.4% | 9,600 |
| 2010/07/16 | 279.7 | 279.7 | 273 | 273.7 | -6 | -2.1% | 29,700 |
| 2010/07/15 | 281 | 281.7 | 279.7 | 279.7 | -4.6 | -1.6% | 6,600 |
| 2010/07/14 | 286.7 | 286.7 | 281.7 | 284.3 | -2.4 | -0.8% | 10,800 |
| 2010/07/13 | 285 | 286.7 | 285 | 286.7 | -1.6 | -0.6% | 7,200 |
| 2010/07/12 | 295.7 | 296 | 283.7 | 288.3 | +7 | +2.5% | 64,500 |
| 2010/07/09 | 282 | 282 | 276.7 | 281.3 | +1.3 | +0.5% | 11,100 |
| 2010/07/08 | 279.3 | 281.7 | 277.3 | 280 | +3.3 | +1.2% | 4,500 |
| 2010/07/07 | 279.7 | 279.7 | 276.7 | 276.7 | -1.3 | -0.5% | 4,800 |
| 2010/07/06 | 276.7 | 278 | 276 | 278 | ±0 | ±0% | 12,300 |
| 2010/07/05 | 280 | 280 | 275 | 278 | -2 | -0.7% | 13,800 |
| 2010/07/02 | 280.7 | 280.7 | 278.3 | 280 | -0.7 | -0.2% | 11,700 |
| 2010/07/01 | 279.3 | 280.7 | 279 | 280.7 | +2.4 | +0.9% | 7,800 |
| 2010/06/30 | 277.3 | 278.7 | 274.7 | 278.3 | -2.4 | -0.9% | 16,800 |
| 2010/06/29 | 280 | 280.7 | 278.3 | 280.7 | -1 | -0.4% | 15,600 |
| 2010/06/28 | 283 | 283 | 280 | 281.7 | -1.6 | -0.6% | 10,200 |
| 2010/06/25 | 286 | 286.3 | 280.3 | 283.3 | -3.4 | -1.2% | 17,700 |
| 2010/06/24 | 286.7 | 286.7 | 285.3 | 286.7 | ±0 | ±0% | 6,900 |
| 2010/06/23 | 290.7 | 291 | 286.7 | 286.7 | -6.6 | -2.3% | 19,800 |
| 2010/06/22 | 299.7 | 299.7 | 293.3 | 293.3 | -6.4 | -2.1% | 19,500 |
| 2010/06/21 | 298.3 | 300.3 | 296.7 | 299.7 | +1.4 | +0.5% | 14,100 |
| 2010/06/18 | 301.7 | 301.7 | 298.3 | 298.3 | -4.7 | -1.6% | 14,700 |
| 2010/06/17 | 296.7 | 303 | 296.7 | 303 | +6 | +2% | 29,100 |
| 2010/06/16 | 297.3 | 297.7 | 296.7 | 297 | +5.3 | +1.8% | 9,900 |
| 2010/06/15 | 294.7 | 295 | 290.3 | 291.7 | -3.3 | -1.1% | 6,000 |
| 2010/06/14 | 295.7 | 295.7 | 293.3 | 295 | +3.3 | +1.1% | 5,400 |
| 2010/06/11 | 291.7 | 292.3 | 290 | 291.7 | ±0 | ±0% | 7,200 |
| 2010/06/10 | 291.3 | 291.7 | 285 | 291.7 | +7 | +2.5% | 15,900 |
| 2010/06/09 | 286.7 | 286.7 | 284 | 284.7 | -0.3 | -0.1% | 7,500 |
| 2010/06/08 | 288.3 | 288.3 | 282 | 285 | -1 | -0.3% | 4,800 |
3601～
3650
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 | 224,000円 | +9.3% | +10.9% | 1.43% | 29.30倍 | 9.63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 | 250,300円 | +1.5% | +36.5% | 2.28% | 39.39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 | 291,500円 | +6.6% | -6.9% | 1.99% | 18.67倍 | 1.87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 | 471,000円 | +11.7% | +46.1% | 2.02% | 24.99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 | 336,900円 | +2.4% | +3.9% | 2.67% | 56.28倍 | 1.00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
