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 |
|---|---|---|---|---|---|---|---|
| 2008/09/08 | 133.3 | 134.2 | 130 | 134.2 | +2.4 | +1.8% | 9,600 |
| 2008/09/05 | 132.5 | 132.5 | 131.7 | 131.8 | -0.7 | -0.5% | 5,400 |
| 2008/09/04 | 132.7 | 136.3 | 132.5 | 132.5 | -0.2 | -0.2% | 9,000 |
| 2008/09/03 | 135 | 135.8 | 132.7 | 132.7 | -4 | -2.9% | 5,400 |
| 2008/09/02 | 136.7 | 136.7 | 136.7 | 136.7 | +4.7 | +3.6% | 3,600 |
| 2008/09/01 | 136.7 | 136.7 | 132 | 132 | -3 | -2.2% | 8,400 |
| 2008/08/29 | 133.5 | 135 | 133.3 | 135 | +1.2 | +0.9% | 4,800 |
| 2008/08/28 | 136.7 | 136.7 | 133.5 | 133.8 | -1.2 | -0.9% | 4,200 |
| 2008/08/27 | 137.5 | 137.5 | 131.5 | 135 | -2.5 | -1.8% | 28,800 |
| 2008/08/26 | 137.2 | 137.5 | 135.8 | 137.5 | +0.3 | +0.2% | 1,800 |
| 2008/08/25 | 140.5 | 140.5 | 137.2 | 137.2 | +3.5 | +2.6% | 18,600 |
| 2008/08/22 | 135 | 135 | 133.5 | 133.7 | -2.1 | -1.5% | 4,800 |
| 2008/08/21 | 133.8 | 135.8 | 133.8 | 135.8 | +2.3 | +1.7% | 3,000 |
| 2008/08/20 | 135.8 | 135.8 | 133.5 | 133.5 | -0.7 | -0.5% | 4,200 |
| 2008/08/19 | 136.3 | 136.5 | 134.2 | 134.2 | -1 | -0.7% | 7,200 |
| 2008/08/18 | 135.2 | 136.5 | 135.2 | 135.2 | ±0 | ±0% | 4,200 |
| 2008/08/15 | 135.2 | 135.2 | 135.2 | 135.2 | -1.3 | -1% | 600 |
| 2008/08/14 | 135.2 | 136.5 | 134 | 136.5 | +0.8 | +0.6% | 4,200 |
| 2008/08/13 | 137 | 137 | 135.5 | 135.7 | -1.3 | -0.9% | 4,200 |
| 2008/08/12 | 136.8 | 137.5 | 136.8 | 137 | -3 | -2.1% | 6,000 |
| 2008/08/11 | 141.3 | 141.3 | 140 | 140 | +2 | +1.4% | 16,800 |
| 2008/08/08 | 135.8 | 138 | 135.8 | 138 | +2.5 | +1.8% | 6,000 |
| 2008/08/07 | 135.5 | 136.7 | 135.5 | 135.5 | +0.3 | +0.2% | 7,800 |
| 2008/08/06 | 136 | 136.2 | 135.2 | 135.2 | -1.5 | -1.1% | 2,400 |
| 2008/08/05 | 136 | 136.7 | 136 | 136.7 | ±0 | ±0% | 3,600 |
| 2008/08/04 | 139.8 | 139.8 | 136.5 | 136.7 | +3.4 | +2.6% | 6,000 |
| 2008/08/01 | 133.3 | 133.3 | 133.3 | 133.3 | +0.1 | +0.1% | 4,200 |
| 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 |
4151～
4200
件表示中 / 7025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 | 181,500円 | +10.1% | +11.5% | 1.93% | 20.91倍 | 6.99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 | 329,700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 | 338,100円 | +3.7% | +11.9% | 1.42% | 24.92倍 | 2.24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 | 282,900円 | +5.6% | +4.7% | 1.70% | 20.27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 | 288,700円 | -2.2% | -37.6% | 1.66% | 18.74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
