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 |
|---|---|---|---|---|---|---|---|
| 2010/03/16 | 316.5 | 318.3 | 314.3 | 318.3 | +1.6 | +0.5% | 121,800 |
| 2010/03/15 | 311.7 | 316.7 | 311.7 | 316.7 | +5 | +1.6% | 35,400 |
| 2010/03/12 | 311.7 | 313.2 | 307.5 | 311.7 | +3 | +1% | 61,200 |
| 2010/03/11 | 313.3 | 316.7 | 308.7 | 308.7 | -4.3 | -1.4% | 87,000 |
| 2010/03/10 | 317.2 | 317.2 | 309.2 | 313 | -2.3 | -0.7% | 87,600 |
| 2010/03/09 | 320.2 | 321.2 | 313.5 | 315.3 | -6.7 | -2.1% | 141,000 |
| 2010/03/08 | 325.5 | 326.3 | 321.7 | 322 | -5.5 | -1.7% | 78,000 |
| 2010/03/05 | 327.8 | 327.8 | 325 | 327.5 | +0.7 | +0.2% | 31,200 |
| 2010/03/04 | 325 | 332.5 | 320.8 | 326.8 | +0.1 | ±0% | 116,400 |
| 2010/03/03 | 331.5 | 333.2 | 319.2 | 326.7 | -6.5 | -2% | 181,200 |
| 2010/03/02 | 333.3 | 338.3 | 329.2 | 333.2 | +0.2 | +0.1% | 248,400 |
| 2010/03/01 | 311.7 | 333.3 | 311.7 | 333 | +18 | +5.7% | 259,800 |
| 2010/02/26 | 291.7 | 323.2 | 291.7 | 315 | +25 | +8.6% | 315,600 |
| 2010/02/25 | 285.8 | 291.7 | 283.2 | 290 | +4.2 | +1.5% | 156,000 |
| 2010/02/24 | 278.3 | 286.5 | 278.3 | 285.8 | +8.8 | +3.2% | 174,600 |
| 2010/02/23 | 286.5 | 287.2 | 275 | 277 | +28.8 | +11.6% | 324,000 |
| 2010/02/22 | 247.5 | 248.3 | 246.7 | 248.2 | +1.5 | +0.6% | 7,800 |
| 2010/02/19 | 244.7 | 246.7 | 244.2 | 246.7 | +2.5 | +1% | 9,600 |
| 2010/02/18 | 244.2 | 245.7 | 240.2 | 244.2 | -0.8 | -0.3% | 25,200 |
| 2010/02/17 | 244.2 | 245 | 244.2 | 245 | +0.8 | +0.3% | 3,600 |
| 2010/02/16 | 243.3 | 244.2 | 243.3 | 244.2 | +0.9 | +0.4% | 1,200 |
| 2010/02/15 | 242.5 | 245 | 242.5 | 243.3 | -3.4 | -1.4% | 21,600 |
| 2010/02/12 | 245 | 246.7 | 245 | 246.7 | +3.4 | +1.4% | 4,800 |
| 2010/02/10 | 240 | 246.7 | 240 | 243.3 | -5.9 | -2.4% | 44,400 |
| 2010/02/09 | 249 | 249.2 | 248.3 | 249.2 | +0.4 | +0.2% | 11,400 |
| 2010/02/08 | 249 | 249 | 246.8 | 248.8 | +2.1 | +0.9% | 9,000 |
| 2010/02/05 | 247.5 | 247.5 | 246.7 | 246.7 | -1.6 | -0.6% | 16,800 |
| 2010/02/04 | 248.5 | 249 | 247.5 | 248.3 | -0.2 | -0.1% | 21,600 |
| 2010/02/03 | 248.8 | 248.8 | 248.3 | 248.5 | -0.7 | -0.3% | 18,000 |
| 2010/02/02 | 246.8 | 249.2 | 246.7 | 249.2 | +2.4 | +1% | 27,000 |
| 2010/02/01 | 245.3 | 249.8 | 245.3 | 246.8 | -0.7 | -0.3% | 34,800 |
| 2010/01/29 | 246.2 | 250 | 245.8 | 247.5 | +2 | +0.8% | 29,400 |
| 2010/01/28 | 249.8 | 249.8 | 245.2 | 245.5 | -1.8 | -0.7% | 15,600 |
| 2010/01/27 | 248.3 | 250 | 245.2 | 247.3 | -1 | -0.4% | 25,200 |
| 2010/01/26 | 250.8 | 251.7 | 248.3 | 248.3 | -2.4 | -1% | 21,000 |
| 2010/01/25 | 250 | 250.7 | 249.3 | 250.7 | +4.7 | +1.9% | 39,600 |
| 2010/01/22 | 243.3 | 246 | 242.7 | 246 | +2.7 | +1.1% | 25,200 |
| 2010/01/21 | 242.7 | 243.3 | 242.7 | 243.3 | +0.8 | +0.3% | 16,800 |
| 2010/01/20 | 241.3 | 243 | 241.3 | 242.5 | +2.8 | +1.2% | 20,400 |
| 2010/01/19 | 237.8 | 239.7 | 237.7 | 239.7 | +2 | +0.8% | 7,200 |
| 2010/01/18 | 237.3 | 240 | 237.3 | 237.7 | +0.4 | +0.2% | 4,800 |
| 2010/01/15 | 238.7 | 240.8 | 236.7 | 237.3 | -3.5 | -1.5% | 16,200 |
| 2010/01/14 | 239.7 | 240.8 | 239.2 | 240.8 | +3.3 | +1.4% | 26,400 |
| 2010/01/13 | 239.2 | 239.3 | 237.5 | 237.5 | -1.7 | -0.7% | 9,600 |
| 2010/01/12 | 239.8 | 240 | 238.8 | 239.2 | +0.9 | +0.4% | 34,800 |
| 2010/01/08 | 235.3 | 238.5 | 235.3 | 238.3 | +3.1 | +1.3% | 10,800 |
| 2010/01/07 | 239.3 | 239.3 | 235.2 | 235.2 | -4.1 | -1.7% | 28,800 |
| 2010/01/06 | 239.2 | 239.3 | 238.3 | 239.3 | -0.9 | -0.4% | 13,800 |
| 2010/01/05 | 242.8 | 242.8 | 240 | 240.2 | -1.3 | -0.5% | 16,200 |
| 2010/01/04 | 239.2 | 241.5 | 239 | 241.5 | +3.2 | +1.3% | 4,200 |
3751～
3800
件表示中 / 6993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 | 206,900円 | +10.1% | +11.5% | 1.69% | 23.83倍 | 7.97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 | 226,100円 | +1.5% | +36.5% | 2.52% | 35.11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 | 264,400円 | +7.0% | +1.9% | 2.27% | 16.11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 | 448,000円 | +11.7% | +46.1% | 2.12% | 23.77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 | 328,600円 | +3.4% | +6.8% | 2.83% | 14.36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
