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 |
|---|---|---|---|---|---|---|---|
| 2008/07/31 | 133 | 133.2 | 133 | 133.2 | +1.4 | +1.1% | 1,200 |
| 2008/07/30 | 131.7 | 133.2 | 131.7 | 131.8 | +0.5 | +0.4% | 5,400 |
| 2008/07/29 | 131.3 | 131.3 | 131.3 | 131.3 | ±0 | ±0% | 600 |
| 2008/07/28 | 132.3 | 133 | 131.3 | 131.3 | -1 | -0.8% | 2,400 |
| 2008/07/25 | 132.3 | 132.3 | 132.3 | 132.3 | +1.1 | +0.8% | 1,200 |
| 2008/07/24 | 131.2 | 131.5 | 131.2 | 131.2 | ±0 | ±0% | 4,200 |
| 2008/07/23 | 131.2 | 131.2 | 131 | 131.2 | ±0 | ±0% | 6,600 |
| 2008/07/22 | 131.7 | 131.7 | 131 | 131.2 | -0.5 | -0.4% | 3,000 |
| 2008/07/18 | 131.7 | 131.7 | 131.7 | 131.7 | ±0 | ±0% | 5,400 |
| 2008/07/17 | 131 | 131.7 | 131 | 131.7 | +0.9 | +0.7% | 6,600 |
| 2008/07/16 | 133.2 | 133.2 | 130.8 | 130.8 | -1.2 | -0.9% | 18,600 |
| 2008/07/15 | 133 | 133.3 | 132 | 132 | -1.2 | -0.9% | 9,600 |
| 2008/07/14 | 133.2 | 133.2 | 133.2 | 133.2 | +0.2 | +0.2% | 1,200 |
| 2008/07/11 | 133.3 | 135 | 133 | 133 | -0.3 | -0.2% | 13,200 |
| 2008/07/10 | 133.3 | 133.3 | 133 | 133.3 | ±0 | ±0% | 45,600 |
| 2008/07/09 | 132.5 | 133.3 | 132.5 | 133.3 | +0.5 | +0.4% | 13,200 |
| 2008/07/08 | 133 | 133 | 132.8 | 132.8 | +0.1 | +0.1% | 3,600 |
| 2008/07/07 | 133 | 133 | 132.7 | 132.7 | -0.3 | -0.2% | 5,400 |
| 2008/07/04 | 133 | 133.2 | 133 | 133 | ±0 | ±0% | 12,600 |
| 2008/07/03 | 132.3 | 133 | 132.3 | 133 | +0.7 | +0.5% | 4,200 |
| 2008/07/02 | 133.2 | 133.2 | 132.3 | 132.3 | -0.2 | -0.2% | 7,200 |
| 2008/07/01 | 132 | 133 | 131.7 | 132.5 | +0.5 | +0.4% | 6,600 |
| 2008/06/30 | 133 | 133 | 132 | 132 | -1.2 | -0.9% | 9,000 |
| 2008/06/27 | 133 | 133.2 | 132.8 | 133.2 | ±0 | ±0% | 3,600 |
| 2008/06/26 | 133.2 | 133.2 | 133.2 | 133.2 | -0.1 | -0.1% | 2,400 |
| 2008/06/25 | 133.3 | 133.3 | 133.3 | 133.3 | +0.1 | +0.1% | 1,800 |
| 2008/06/24 | 133.2 | 133.3 | 131.8 | 133.2 | ±0 | ±0% | 15,000 |
| 2008/06/23 | 132.8 | 133.2 | 132.7 | 133.2 | ±0 | ±0% | 7,200 |
| 2008/06/20 | 133.3 | 133.3 | 133.2 | 133.2 | +0.5 | +0.4% | 3,000 |
| 2008/06/19 | 133.3 | 133.3 | 132.7 | 132.7 | -0.6 | -0.5% | 4,800 |
| 2008/06/18 | 133.3 | 133.3 | 133.3 | 133.3 | ±0 | ±0% | 5,400 |
| 2008/06/17 | 133.2 | 133.3 | 133 | 133.3 | +0.3 | +0.2% | 9,600 |
| 2008/06/16 | 132.3 | 133 | 132.3 | 133 | ±0 | ±0% | 4,800 |
| 2008/06/13 | 133.2 | 133.2 | 133 | 133 | +0.7 | +0.5% | 3,600 |
| 2008/06/12 | 133.2 | 133.2 | 132.3 | 132.3 | -1 | -0.8% | 4,200 |
| 2008/06/11 | 133.3 | 133.3 | 133.3 | 133.3 | +0.6 | +0.5% | 27,000 |
| 2008/06/10 | 133.3 | 133.3 | 132.7 | 132.7 | -0.6 | -0.5% | 15,000 |
| 2008/06/09 | 132.8 | 133.3 | 132.7 | 133.3 | +0.5 | +0.4% | 3,600 |
| 2008/06/06 | 133.3 | 133.3 | 132.8 | 132.8 | -0.2 | -0.2% | 7,800 |
| 2008/06/05 | 131.8 | 133 | 131.8 | 133 | +0.2 | +0.2% | 5,400 |
| 2008/06/04 | 133.3 | 133.3 | 132.8 | 132.8 | -0.5 | -0.4% | 7,800 |
| 2008/06/03 | 133.3 | 133.3 | 132.7 | 133.3 | +0.1 | +0.1% | 7,800 |
| 2008/06/02 | 133.2 | 133.2 | 132.7 | 133.2 | +1 | +0.8% | 3,600 |
| 2008/05/30 | 133.3 | 133.3 | 132.2 | 132.2 | -1 | -0.8% | 9,000 |
| 2008/05/29 | 133 | 133.2 | 133 | 133.2 | -0.1 | -0.1% | 4,800 |
| 2008/05/28 | 133 | 133.3 | 131.3 | 133.3 | +0.1 | +0.1% | 12,600 |
| 2008/05/27 | 133.3 | 133.3 | 133.2 | 133.2 | -0.1 | -0.1% | 5,400 |
| 2008/05/26 | 133.3 | 133.3 | 133.3 | 133.3 | +0.1 | +0.1% | 1,800 |
| 2008/05/23 | 133.3 | 133.3 | 133.2 | 133.2 | ±0 | ±0% | 10,800 |
| 2008/05/22 | 133.3 | 133.3 | 133.2 | 133.2 | -0.1 | -0.1% | 8,400 |
4101～
4150
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
