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 |
|---|---|---|---|---|---|---|---|
| 2008/06/27 | 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 |
| 2008/05/21 | 133.3 | 133.3 | 133.2 | 133.3 | +0.1 | +0.1% | 8,400 |
| 2008/05/20 | 133.3 | 133.3 | 133.2 | 133.2 | -0.1 | -0.1% | 5,400 |
| 2008/05/19 | 133.3 | 133.3 | 133.3 | 133.3 | ±0 | ±0% | 7,200 |
| 2008/05/16 | 134 | 134 | 133.3 | 133.3 | -0.9 | -0.7% | 3,600 |
| 2008/05/15 | 133.7 | 134.2 | 133.2 | 134.2 | +0.4 | +0.3% | 10,800 |
| 2008/05/14 | 133.5 | 133.8 | 133.5 | 133.8 | -0.2 | -0.1% | 1,200 |
| 2008/05/13 | 134 | 134 | 134 | 134 | ±0 | ±0% | 2,400 |
| 2008/05/12 | 134 | 134 | 134 | 134 | -0.2 | -0.1% | 12,000 |
| 2008/05/09 | 134.2 | 134.2 | 133.3 | 134.2 | ±0 | ±0% | 12,000 |
| 2008/05/08 | 134.2 | 134.2 | 133.5 | 134.2 | +0.4 | +0.3% | 5,400 |
| 2008/05/07 | 134.2 | 134.2 | 133.8 | 133.8 | -0.2 | -0.1% | 9,000 |
| 2008/05/02 | 134.2 | 134.2 | 133.3 | 134 | +0.7 | +0.5% | 10,800 |
| 2008/05/01 | 134 | 134 | 133.3 | 133.3 | -0.7 | -0.5% | 3,000 |
| 2008/04/30 | 134 | 134 | 134 | 134 | +0.7 | +0.5% | 2,400 |
| 2008/04/28 | 134 | 134 | 133.2 | 133.3 | ±0 | ±0% | 3,600 |
| 2008/04/25 | 133.3 | 133.5 | 133.2 | 133.3 | ±0 | ±0% | 5,400 |
| 2008/04/24 | 133.3 | 133.5 | 133.3 | 133.3 | -0.5 | -0.4% | 2,400 |
| 2008/04/23 | 133.5 | 133.8 | 133.3 | 133.8 | -0.2 | -0.1% | 5,400 |
| 2008/04/22 | 133.7 | 134 | 133.7 | 134 | +0.5 | +0.4% | 1,800 |
| 2008/04/21 | 133.7 | 134.2 | 133.5 | 133.5 | -0.5 | -0.4% | 7,200 |
| 2008/04/18 | 134.2 | 134.2 | 133.5 | 134 | -0.3 | -0.2% | 10,800 |
| 2008/04/17 | 134 | 134.5 | 134 | 134.3 | -0.7 | -0.5% | 4,800 |
| 2008/04/16 | 135.3 | 135.3 | 135 | 135 | -1.7 | -1.2% | 1,800 |
4201～
4250
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 | 181,800円 | +10.1% | +11.5% | 1.93% | 20.95倍 | 7.01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 | 330,500円 | +3.4% | +6.8% | 2.81% | 14.34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 | 337,100円 | +3.7% | +11.9% | 1.42% | 24.84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 | 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 | 288,100円 | -2.2% | -37.6% | 1.67% | 18.70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
