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 |
|---|---|---|---|---|---|---|---|
| 2008/11/25 | 116.7 | 121.5 | 116.7 | 121.5 | +9 | +8% | 20,400 |
| 2008/11/21 | 111.3 | 112.5 | 110.3 | 112.5 | +1.8 | +1.6% | 20,400 |
| 2008/11/20 | 109.5 | 111.2 | 109.5 | 110.7 | -0.8 | -0.7% | 13,800 |
| 2008/11/19 | 109.8 | 111.7 | 109.7 | 111.5 | +2.5 | +2.3% | 9,000 |
| 2008/11/18 | 110 | 110 | 104.2 | 109 | +4.8 | +4.6% | 25,800 |
| 2008/11/17 | 100.8 | 104.2 | 100.8 | 104.2 | +3.4 | +3.4% | 7,200 |
| 2008/11/14 | 100.3 | 100.8 | 99.8 | 100.8 | +3.3 | +3.4% | 12,600 |
| 2008/11/13 | 96.7 | 97.5 | 96.7 | 97.5 | +0.7 | +0.7% | 18,000 |
| 2008/11/12 | 96.5 | 96.8 | 96.5 | 96.8 | +0.3 | +0.3% | 19,800 |
| 2008/11/11 | 97.2 | 97.2 | 96.5 | 96.5 | -0.7 | -0.7% | 40,800 |
| 2008/11/10 | 97.2 | 97.8 | 96.5 | 97.2 | +0.5 | +0.5% | 81,600 |
| 2008/11/07 | 96.7 | 97.5 | 96.5 | 96.7 | ±0 | ±0% | 65,400 |
| 2008/11/06 | 96.7 | 96.8 | 96.5 | 96.7 | ±0 | ±0% | 81,600 |
| 2008/11/05 | 96.8 | 96.8 | 96.5 | 96.7 | +0.4 | +0.4% | 28,200 |
| 2008/11/04 | 96.7 | 96.7 | 95.8 | 96.3 | -0.4 | -0.4% | 14,400 |
| 2008/10/31 | 97.3 | 97.5 | 95.8 | 96.7 | ±0 | ±0% | 21,000 |
| 2008/10/30 | 96.7 | 96.7 | 96.5 | 96.7 | ±0 | ±0% | 9,600 |
| 2008/10/29 | 96.7 | 96.8 | 96.5 | 96.7 | +0.2 | +0.2% | 15,600 |
| 2008/10/28 | 96.5 | 96.5 | 95.2 | 96.5 | ±0 | ±0% | 4,200 |
| 2008/10/27 | 96.7 | 96.7 | 96.5 | 96.5 | -0.2 | -0.2% | 4,800 |
| 2008/10/24 | 96.7 | 96.7 | 96.5 | 96.7 | ±0 | ±0% | 4,800 |
| 2008/10/23 | 96.7 | 96.7 | 95.8 | 96.7 | +0.2 | +0.2% | 15,000 |
| 2008/10/22 | 96.7 | 96.7 | 96.5 | 96.5 | -0.2 | -0.2% | 28,800 |
| 2008/10/21 | 96.7 | 96.7 | 96.5 | 96.7 | ±0 | ±0% | 16,200 |
| 2008/10/20 | 97.5 | 97.5 | 96.5 | 96.7 | -0.8 | -0.8% | 22,800 |
| 2008/10/17 | 96.7 | 97.5 | 96.7 | 97.5 | +0.8 | +0.8% | 8,400 |
| 2008/10/16 | 95 | 96.7 | 95 | 96.7 | ±0 | ±0% | 8,400 |
| 2008/10/15 | 96.7 | 96.7 | 95 | 96.7 | ±0 | ±0% | 18,000 |
| 2008/10/14 | 97.5 | 97.8 | 95.2 | 96.7 | +2.5 | +2.7% | 27,600 |
| 2008/10/10 | 96.8 | 96.8 | 93.7 | 94.2 | -2.6 | -2.7% | 33,600 |
| 2008/10/09 | 95.5 | 97.5 | 94.7 | 96.8 | +1 | +1% | 19,200 |
| 2008/10/08 | 98.3 | 99.2 | 95.8 | 95.8 | -4.2 | -4.2% | 21,600 |
| 2008/10/07 | 106.7 | 106.7 | 99.8 | 100 | -8.3 | -7.7% | 30,000 |
| 2008/10/06 | 111.7 | 111.7 | 108.3 | 108.3 | -3.4 | -3% | 26,400 |
| 2008/10/03 | 109.8 | 111.7 | 109.8 | 111.7 | +1.9 | +1.7% | 3,000 |
| 2008/10/02 | 115.8 | 115.8 | 109.8 | 109.8 | -4.4 | -3.9% | 26,400 |
| 2008/10/01 | 116.5 | 116.7 | 113.8 | 114.2 | -2.5 | -2.1% | 13,800 |
| 2008/09/30 | 113.3 | 119 | 113.3 | 116.7 | -2.5 | -2.1% | 11,400 |
| 2008/09/29 | 120.3 | 121.3 | 119 | 119.2 | -2.3 | -1.9% | 9,600 |
| 2008/09/26 | 123 | 123 | 121.5 | 121.5 | -1 | -0.8% | 15,600 |
| 2008/09/25 | 125 | 125 | 122.5 | 122.5 | -5.3 | -4.1% | 6,000 |
| 2008/09/24 | 127.5 | 128.3 | 125 | 127.8 | +0.3 | +0.2% | 30,000 |
| 2008/09/22 | 128.7 | 128.7 | 127.3 | 127.5 | -1.2 | -0.9% | 12,000 |
| 2008/09/19 | 128.7 | 128.7 | 128.3 | 128.7 | ±0 | ±0% | 9,000 |
| 2008/09/18 | 129.8 | 130 | 128.3 | 128.7 | -1.3 | -1% | 18,600 |
| 2008/09/17 | 130.7 | 132 | 129.8 | 130 | -0.5 | -0.4% | 12,000 |
| 2008/09/16 | 131 | 131 | 130.2 | 130.5 | -2 | -1.5% | 4,800 |
| 2008/09/12 | 132.5 | 132.5 | 132.5 | 132.5 | -0.8 | -0.6% | 1,800 |
| 2008/09/11 | 134.3 | 134.3 | 133.3 | 133.3 | -2.5 | -1.8% | 7,200 |
| 2008/09/10 | 136.3 | 136.3 | 135.8 | 135.8 | +2.8 | +2.1% | 12,000 |
4101～
4150
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
