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 |
|---|---|---|---|---|---|---|---|
| 2010/02/19 | 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 |
| 2009/12/30 | 243.2 | 243.2 | 238.3 | 238.3 | -5 | -2.1% | 61,200 |
| 2009/12/29 | 243.3 | 243.3 | 241.3 | 243.3 | +2 | +0.8% | 39,600 |
| 2009/12/28 | 236.8 | 241.7 | 236.8 | 241.3 | +4.6 | +1.9% | 47,400 |
| 2009/12/25 | 236.3 | 236.7 | 236 | 236.7 | +0.7 | +0.3% | 15,600 |
| 2009/12/24 | 235.8 | 236.8 | 235 | 236 | +0.3 | +0.1% | 33,000 |
| 2009/12/22 | 234.5 | 236.2 | 234.3 | 235.7 | +0.7 | +0.3% | 10,200 |
| 2009/12/21 | 233.3 | 238.8 | 228.3 | 235 | +5 | +2.2% | 39,000 |
| 2009/12/18 | 230.7 | 230.7 | 228.3 | 230 | -0.7 | -0.3% | 19,800 |
| 2009/12/17 | 228.7 | 230.7 | 228.5 | 230.7 | +1 | +0.4% | 16,800 |
| 2009/12/16 | 229.8 | 229.8 | 228.3 | 229.7 | +3 | +1.3% | 10,200 |
| 2009/12/15 | 226.7 | 228.3 | 226.3 | 226.7 | +3.4 | +1.5% | 31,200 |
| 2009/12/14 | 223.3 | 225 | 222.2 | 223.3 | +1.1 | +0.5% | 32,400 |
| 2009/12/11 | 223 | 223.2 | 222.2 | 222.2 | -0.3 | -0.1% | 7,800 |
| 2009/12/10 | 222.7 | 223 | 220.8 | 222.5 | +0.5 | +0.2% | 19,800 |
| 2009/12/09 | 222.3 | 222.3 | 219.2 | 222 | -1 | -0.4% | 6,000 |
| 2009/12/08 | 219.8 | 223 | 218.3 | 223 | +3.7 | +1.7% | 42,000 |
| 2009/12/07 | 218.3 | 219.3 | 218.3 | 219.3 | +1.5 | +0.7% | 10,800 |
3801～
3850
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
