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 |
|---|---|---|---|---|---|---|---|
| 2010/07/05 | 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 |
| 2010/06/07 | 287 | 290 | 283.3 | 286 | -5.7 | -2% | 21,000 |
| 2010/06/04 | 288.3 | 292 | 288.3 | 291.7 | +3.4 | +1.2% | 17,400 |
| 2010/06/03 | 283.3 | 288.3 | 283.3 | 288.3 | +6 | +2.1% | 5,400 |
| 2010/06/02 | 283.7 | 285 | 282 | 282.3 | -1.4 | -0.5% | 9,300 |
| 2010/06/01 | 281.7 | 285 | 281.7 | 283.7 | +2.7 | +1% | 16,500 |
| 2010/05/31 | 276.7 | 281 | 276.7 | 281 | +4.3 | +1.6% | 3,000 |
| 2010/05/28 | 274 | 280 | 273.3 | 276.7 | +9.7 | +3.6% | 21,600 |
| 2010/05/27 | 267 | 273.3 | 266.7 | 267 | -6 | -2.2% | 50,700 |
| 2010/05/26 | 280 | 280 | 270.7 | 273 | -7 | -2.5% | 21,000 |
| 2010/05/25 | 284 | 284 | 280 | 280 | -4 | -1.4% | 17,100 |
| 2010/05/24 | 286 | 286.7 | 283.7 | 284 | -4 | -1.4% | 21,600 |
| 2010/05/21 | 288.7 | 288.7 | 286 | 288 | -5 | -1.7% | 16,500 |
| 2010/05/20 | 292.7 | 293.3 | 291 | 293 | +0.3 | +0.1% | 15,900 |
| 2010/05/19 | 294.7 | 295.3 | 291 | 292.7 | -2.6 | -0.9% | 15,900 |
| 2010/05/18 | 296.7 | 298.3 | 293 | 295.3 | +2 | +0.7% | 25,500 |
| 2010/05/17 | 296.7 | 299.7 | 293.3 | 293.3 | -8.4 | -2.8% | 36,000 |
| 2010/05/14 | 308.3 | 308.3 | 301.7 | 301.7 | -5.3 | -1.7% | 24,900 |
| 2010/05/13 | 306.7 | 307 | 301.7 | 307 | +2 | +0.7% | 18,600 |
| 2010/05/12 | 307.3 | 308.3 | 304 | 305 | ±0 | ±0% | 12,000 |
| 2010/05/11 | 309.3 | 310 | 302 | 305 | -1.3 | -0.4% | 7,500 |
| 2010/05/10 | 294 | 311.7 | 294 | 306.3 | +12.3 | +4.2% | 40,200 |
| 2010/05/07 | 293.3 | 296.3 | 290.3 | 294 | -5.7 | -1.9% | 41,400 |
| 2010/05/06 | 300 | 300.7 | 293.3 | 299.7 | -1.3 | -0.4% | 32,100 |
| 2010/04/30 | 300.3 | 301 | 300 | 301 | +0.7 | +0.2% | 14,400 |
| 2010/04/28 | 301 | 301.3 | 300.3 | 300.3 | -1 | -0.3% | 7,500 |
| 2010/04/27 | 301.7 | 301.7 | 300.3 | 301.3 | -0.4 | -0.1% | 21,600 |
| 2010/04/26 | 300.3 | 301.7 | 300.3 | 301.7 | +0.4 | +0.1% | 10,500 |
| 2010/04/23 | 300.3 | 302.7 | 300.3 | 301.3 | -1.7 | -0.6% | 19,800 |
| 2010/04/22 | 303.7 | 305.7 | 302.7 | 303 | -1.3 | -0.4% | 12,900 |
| 2010/04/21 | 307.7 | 307.7 | 304 | 304.3 | -3.7 | -1.2% | 10,500 |
3651～
3700
件表示中 / 6967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 | 224,600円 | +10.1% | +11.5% | 1.56% | 25.87倍 | 8.65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 | 238,100円 | +1.5% | +36.5% | 2.39% | 37.21倍 | 0.88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 | 276,900円 | +7.0% | +1.9% | 2.17% | 16.88倍 | 1.69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 | 329,400円 | +3.4% | +6.8% | 2.82% | 14.48倍 | 1.03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
