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 |
|---|---|---|---|---|---|---|---|
| 2010/10/22 | 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 |
| 2010/09/29 | 271 | 275.7 | 271 | 275 | +2.7 | +1% | 6,600 |
| 2010/09/28 | 273.7 | 273.7 | 270 | 272.3 | -4 | -1.4% | 17,400 |
| 2010/09/27 | 274 | 276.3 | 273.3 | 276.3 | +3 | +1.1% | 9,900 |
| 2010/09/24 | 273.3 | 275 | 273.3 | 273.3 | -2.7 | -1% | 6,900 |
| 2010/09/22 | 275.7 | 277 | 275 | 276 | +1.3 | +0.5% | 6,900 |
| 2010/09/21 | 276.7 | 277.3 | 274.7 | 274.7 | -1 | -0.4% | 4,800 |
| 2010/09/17 | 276.3 | 276.3 | 275.3 | 275.7 | +0.4 | +0.1% | 1,500 |
| 2010/09/16 | 277 | 277.3 | 275 | 275.3 | ±0 | ±0% | 2,700 |
| 2010/09/15 | 277.3 | 277.3 | 275.3 | 275.3 | -3 | -1.1% | 14,400 |
| 2010/09/14 | 278.3 | 278.7 | 277 | 278.3 | -0.7 | -0.3% | 4,200 |
| 2010/09/13 | 278.7 | 279.7 | 277 | 279 | +1 | +0.4% | 15,000 |
| 2010/09/10 | 277.3 | 278 | 276.7 | 278 | +2.3 | +0.8% | 16,200 |
| 2010/09/09 | 274.3 | 275.7 | 274.3 | 275.7 | -0.3 | -0.1% | 4,500 |
| 2010/09/08 | 273.3 | 276 | 272.7 | 276 | +2.3 | +0.8% | 4,200 |
| 2010/09/07 | 274.3 | 276 | 273.3 | 273.7 | +0.4 | +0.1% | 8,100 |
| 2010/09/06 | 272.3 | 273.3 | 271.7 | 273.3 | +3 | +1.1% | 21,600 |
| 2010/09/03 | 271.3 | 271.3 | 270.3 | 270.3 | -1 | -0.4% | 7,200 |
| 2010/09/02 | 274.3 | 274.3 | 271.3 | 271.3 | -1.4 | -0.5% | 2,100 |
| 2010/09/01 | 272.7 | 273 | 270.3 | 272.7 | +0.4 | +0.1% | 4,200 |
| 2010/08/31 | 273.3 | 273.3 | 270 | 272.3 | -1 | -0.4% | 8,700 |
| 2010/08/30 | 274.3 | 274.3 | 271.7 | 273.3 | +0.6 | +0.2% | 6,900 |
| 2010/08/27 | 273.3 | 273.3 | 271.3 | 272.7 | -0.6 | -0.2% | 10,500 |
| 2010/08/26 | 270.7 | 273.3 | 269.3 | 273.3 | +2.6 | +1% | 5,400 |
| 2010/08/25 | 275 | 275 | 268.7 | 270.7 | +0.7 | +0.3% | 21,900 |
| 2010/08/24 | 270 | 270 | 268.7 | 270 | +1.3 | +0.5% | 4,500 |
| 2010/08/23 | 270 | 270 | 268.7 | 268.7 | -1.3 | -0.5% | 3,600 |
| 2010/08/20 | 270 | 270.7 | 270 | 270 | +1 | +0.4% | 3,300 |
| 2010/08/19 | 270.3 | 270.7 | 269 | 269 | -1 | -0.4% | 5,100 |
| 2010/08/18 | 269.3 | 270 | 268.3 | 270 | +1.7 | +0.6% | 3,300 |
| 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 |
3601～
3650
件表示中 / 6992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 | 208,900円 | +10.1% | +11.5% | 1.68% | 24.06倍 | 8.04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 | 226,700円 | +1.5% | +36.5% | 2.51% | 35.20倍 | 0.83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 | 263,600円 | +7.0% | +1.9% | 2.28% | 16.06倍 | 1.61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 | 448,200円 | +11.7% | +46.1% | 2.12% | 23.78倍 | 1.05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 | 331,300円 | +3.4% | +6.8% | 2.81% | 14.47倍 | 1.04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
