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 |
|---|---|---|---|---|---|---|---|
| 2009/07/08 | 185.5 | 185.5 | 180.2 | 180.2 | -6.5 | -3.5% | 37,800 |
| 2009/07/07 | 186.7 | 190.7 | 184.3 | 186.7 | +2.5 | +1.4% | 45,000 |
| 2009/07/06 | 181.7 | 184.2 | 181.7 | 184.2 | +2.2 | +1.2% | 29,400 |
| 2009/07/03 | 181.7 | 182.7 | 181.7 | 182 | +0.7 | +0.4% | 43,800 |
| 2009/07/02 | 179.2 | 181.3 | 179 | 181.3 | +3.1 | +1.7% | 31,200 |
| 2009/07/01 | 177.5 | 178.2 | 177.5 | 178.2 | +0.7 | +0.4% | 9,000 |
| 2009/06/30 | 177.2 | 177.5 | 175.8 | 177.5 | +1.7 | +1% | 7,800 |
| 2009/06/29 | 175.3 | 177.2 | 175.3 | 175.8 | +0.5 | +0.3% | 10,200 |
| 2009/06/26 | 175.2 | 175.8 | 175.2 | 175.3 | ±0 | ±0% | 7,200 |
| 2009/06/25 | 175 | 175.3 | 175 | 175.3 | +0.3 | +0.2% | 10,200 |
| 2009/06/24 | 175 | 175.7 | 175 | 175 | ±0 | ±0% | 7,200 |
| 2009/06/23 | 174.2 | 175 | 173.8 | 175 | ±0 | ±0% | 9,000 |
| 2009/06/22 | 176.5 | 176.5 | 175 | 175 | ±0 | ±0% | 15,600 |
| 2009/06/19 | 176.7 | 176.7 | 175 | 175 | ±0 | ±0% | 9,000 |
| 2009/06/18 | 177.7 | 177.7 | 174.5 | 175 | -1.3 | -0.7% | 3,600 |
| 2009/06/17 | 174 | 176.3 | 173.3 | 176.3 | +2 | +1.1% | 14,400 |
| 2009/06/16 | 173.7 | 175.8 | 173.7 | 174.3 | -3.2 | -1.8% | 22,200 |
| 2009/06/15 | 178 | 178.2 | 177.2 | 177.5 | +1.3 | +0.7% | 18,000 |
| 2009/06/12 | 175.8 | 177 | 175.8 | 176.2 | +1 | +0.6% | 9,600 |
| 2009/06/11 | 177 | 177 | 175 | 175.2 | ±0 | ±0% | 4,200 |
| 2009/06/10 | 176.8 | 177 | 175.2 | 175.2 | +0.2 | +0.1% | 18,600 |
| 2009/06/09 | 177.5 | 178.3 | 174.7 | 175 | -1.3 | -0.7% | 29,400 |
| 2009/06/08 | 177.3 | 177.5 | 176.2 | 176.3 | -1 | -0.6% | 12,000 |
| 2009/06/05 | 177.7 | 179.2 | 177.3 | 177.3 | -1.2 | -0.7% | 7,800 |
| 2009/06/04 | 179 | 179 | 177.2 | 178.5 | +0.2 | +0.1% | 5,400 |
| 2009/06/03 | 176.8 | 178.3 | 176.3 | 178.3 | -1 | -0.6% | 6,600 |
| 2009/06/02 | 179.3 | 179.3 | 178.3 | 179.3 | ±0 | ±0% | 14,400 |
| 2009/06/01 | 178.5 | 179.7 | 177.5 | 179.3 | +3.5 | +2% | 23,400 |
| 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 |
3951～
4000
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
