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 |
|---|---|---|---|---|---|---|---|
| 2009/05/29 | 174.3 | 175.8 | 173.5 | 175.8 | +3 | +1.7% | 22,800 |
| 2009/05/28 | 172.7 | 172.8 | 171.5 | 172.8 | +3.1 | +1.8% | 11,400 |
| 2009/05/27 | 171.8 | 171.8 | 168 | 169.7 | -2.1 | -1.2% | 33,000 |
| 2009/05/26 | 173.8 | 173.8 | 171.7 | 171.8 | -2 | -1.2% | 33,600 |
| 2009/05/25 | 174 | 175.2 | 173.7 | 173.8 | -0.9 | -0.5% | 21,600 |
| 2009/05/22 | 175 | 176.3 | 173.3 | 174.7 | -3 | -1.7% | 23,400 |
| 2009/05/21 | 180.3 | 181.5 | 177.7 | 177.7 | -2.1 | -1.2% | 28,200 |
| 2009/05/20 | 185.8 | 185.8 | 176.5 | 179.8 | -6.9 | -3.7% | 76,200 |
| 2009/05/19 | 186.3 | 186.7 | 183.5 | 186.7 | +0.7 | +0.4% | 52,200 |
| 2009/05/18 | 180.7 | 186.3 | 180 | 186 | +6.8 | +3.8% | 64,200 |
| 2009/05/15 | 179.2 | 179.7 | 178.8 | 179.2 | +1.2 | +0.7% | 25,200 |
| 2009/05/14 | 178 | 178.2 | 176.8 | 178 | -0.3 | -0.2% | 7,200 |
| 2009/05/13 | 179.8 | 179.8 | 178.3 | 178.3 | -1.4 | -0.8% | 9,600 |
| 2009/05/12 | 179.7 | 180 | 179.7 | 179.7 | ±0 | ±0% | 16,200 |
| 2009/05/11 | 179.8 | 179.8 | 176.7 | 179.7 | +2.9 | +1.6% | 31,200 |
| 2009/05/08 | 178.3 | 178.3 | 176 | 176.8 | -2.5 | -1.4% | 15,000 |
| 2009/05/07 | 178.7 | 179.3 | 175.5 | 179.3 | +4.3 | +2.5% | 22,800 |
| 2009/05/01 | 170 | 175 | 170 | 175 | +5.7 | +3.4% | 43,200 |
| 2009/04/30 | 168.3 | 173 | 168.3 | 169.3 | -0.7 | -0.4% | 10,800 |
| 2009/04/28 | 170.7 | 170.8 | 170 | 170 | -2.5 | -1.4% | 15,600 |
| 2009/04/27 | 172.2 | 172.8 | 172.2 | 172.5 | +1.3 | +0.8% | 1,800 |
| 2009/04/24 | 170.5 | 172.3 | 170.5 | 171.2 | +0.9 | +0.5% | 4,800 |
| 2009/04/23 | 173 | 173 | 170.3 | 170.3 | ±0 | ±0% | 12,000 |
| 2009/04/22 | 171.2 | 172.7 | 170.3 | 170.3 | -0.5 | -0.3% | 9,600 |
| 2009/04/21 | 172.3 | 172.3 | 170.8 | 170.8 | -1.7 | -1% | 12,600 |
| 2009/04/20 | 170.5 | 172.5 | 170.5 | 172.5 | +1.7 | +1% | 5,400 |
| 2009/04/17 | 172.8 | 172.8 | 170.8 | 170.8 | -0.2 | -0.1% | 3,600 |
| 2009/04/16 | 172.7 | 172.7 | 171 | 171 | -1.5 | -0.9% | 9,000 |
| 2009/04/15 | 172.2 | 172.5 | 169.2 | 172.5 | +0.3 | +0.2% | 4,200 |
| 2009/04/14 | 171.7 | 172.2 | 169.7 | 172.2 | +0.2 | +0.1% | 8,400 |
| 2009/04/13 | 173 | 173 | 170.3 | 172 | +0.7 | +0.4% | 7,800 |
| 2009/04/10 | 172 | 172 | 170 | 171.3 | +1.6 | +0.9% | 14,400 |
| 2009/04/09 | 169.7 | 170 | 169.2 | 169.7 | +1 | +0.6% | 5,400 |
| 2009/04/08 | 169.2 | 170.3 | 168.3 | 168.7 | -0.5 | -0.3% | 11,400 |
| 2009/04/07 | 170.3 | 170.3 | 168.7 | 169.2 | +2.2 | +1.3% | 7,200 |
| 2009/04/06 | 168.2 | 170 | 166.7 | 167 | +0.3 | +0.2% | 13,800 |
| 2009/04/03 | 165.2 | 170 | 165 | 166.7 | +1.7 | +1% | 10,200 |
| 2009/04/02 | 165 | 165 | 164 | 165 | +1.3 | +0.8% | 8,400 |
| 2009/04/01 | 166.7 | 166.7 | 163.7 | 163.7 | +0.4 | +0.2% | 17,400 |
| 2009/03/31 | 163.3 | 164.8 | 163.3 | 163.3 | -2.5 | -1.5% | 27,000 |
| 2009/03/30 | 170 | 170 | 165.8 | 165.8 | -4.5 | -2.6% | 30,000 |
| 2009/03/27 | 171.5 | 171.5 | 170.2 | 170.3 | +0.6 | +0.4% | 27,000 |
| 2009/03/26 | 169.5 | 174.8 | 169.3 | 169.7 | -11 | -6.1% | 95,400 |
| 2009/03/25 | 181.7 | 184.3 | 178.7 | 180.7 | -4.3 | -2.3% | 204,000 |
| 2009/03/24 | 184.8 | 187.5 | 184 | 185 | +1.7 | +0.9% | 57,000 |
| 2009/03/23 | 178.2 | 185 | 178.2 | 183.3 | +6.1 | +3.4% | 86,400 |
| 2009/03/19 | 174.8 | 177.2 | 174.5 | 177.2 | +3 | +1.7% | 34,800 |
| 2009/03/18 | 173.5 | 174.2 | 173.3 | 174.2 | +1.5 | +0.9% | 38,400 |
| 2009/03/17 | 172.7 | 173.3 | 172.5 | 172.7 | +0.5 | +0.3% | 24,000 |
| 2009/03/16 | 172.2 | 172.5 | 170.8 | 172.2 | +1.7 | +1% | 28,800 |
3901～
3950
件表示中 / 6948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 | 224,500円 | +9.3% | +10.9% | 1.43% | 29.37倍 | 9.65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 | 250,800円 | +1.5% | +36.5% | 2.27% | 39.47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 | 290,500円 | +6.6% | -6.9% | 2.00% | 18.62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 | 463,600円 | +11.7% | +46.1% | 2.05% | 24.60倍 | 1.09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 | 334,600円 | +2.4% | +3.9% | 2.69% | 55.90倍 | 0.99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
