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 |
|---|---|---|---|---|---|---|---|
| 2008/05/13 | 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 |
| 2008/04/15 | 136.7 | 136.7 | 136.7 | 136.7 | -1 | -0.7% | 600 |
| 2008/04/14 | 137.7 | 137.7 | 137.7 | 137.7 | ±0 | ±0% | 1,800 |
| 2008/04/11 | 137 | 138.5 | 136.7 | 137.7 | +0.5 | +0.4% | 3,000 |
| 2008/04/10 | 142.3 | 142.3 | 137 | 137.2 | -1.8 | -1.3% | 13,200 |
| 2008/04/09 | 137.8 | 139 | 137.8 | 139 | +1.5 | +1.1% | 6,000 |
| 2008/04/08 | 136.3 | 137.5 | 136.3 | 137.5 | +2.8 | +2.1% | 3,600 |
| 2008/04/07 | 134.8 | 134.8 | 134.5 | 134.7 | ±0 | ±0% | 6,000 |
| 2008/04/04 | 134.2 | 134.8 | 134.2 | 134.7 | -0.3 | -0.2% | 3,600 |
| 2008/04/03 | 136 | 136 | 133.8 | 135 | -4 | -2.9% | 19,200 |
| 2008/04/02 | 142.3 | 142.5 | 136.8 | 139 | -3.8 | -2.7% | 24,600 |
| 2008/04/01 | 143.3 | 143.5 | 142.5 | 142.8 | -1.7 | -1.2% | 13,200 |
| 2008/03/31 | 148.7 | 148.7 | 143.3 | 144.5 | -5 | -3.3% | 6,600 |
| 2008/03/28 | 149.8 | 149.8 | 149.5 | 149.5 | -0.5 | -0.3% | 7,800 |
| 2008/03/27 | 147.8 | 150 | 147.3 | 150 | -0.8 | -0.5% | 9,600 |
| 2008/03/26 | 149.7 | 151.2 | 149.3 | 150.8 | -5.9 | -3.8% | 47,400 |
| 2008/03/25 | 156.5 | 156.7 | 156.3 | 156.7 | ±0 | ±0% | 149,400 |
| 2008/03/24 | 156 | 156.7 | 156 | 156.7 | +0.7 | +0.4% | 37,800 |
| 2008/03/21 | 155.2 | 156 | 155 | 156 | +1.7 | +1.1% | 19,200 |
| 2008/03/19 | 154.2 | 155 | 154.2 | 154.3 | +1 | +0.7% | 4,200 |
| 2008/03/18 | 155 | 155 | 153.3 | 153.3 | -1.5 | -1% | 17,400 |
| 2008/03/17 | 156.3 | 156.3 | 154.8 | 154.8 | -1.9 | -1.2% | 19,200 |
| 2008/03/14 | 156.5 | 156.7 | 156.3 | 156.7 | ±0 | ±0% | 4,200 |
| 2008/03/13 | 156.7 | 156.7 | 156.3 | 156.7 | ±0 | ±0% | 6,000 |
| 2008/03/12 | 156.7 | 156.7 | 156.3 | 156.7 | +0.4 | +0.3% | 6,600 |
| 2008/03/11 | 155.8 | 156.3 | 155.8 | 156.3 | +1.3 | +0.8% | 4,200 |
| 2008/03/10 | 156.7 | 156.7 | 155 | 155 | -1.2 | -0.8% | 25,800 |
| 2008/03/07 | 156.2 | 156.7 | 156.2 | 156.2 | -0.1 | -0.1% | 6,600 |
| 2008/03/06 | 156.5 | 156.7 | 156.3 | 156.3 | ±0 | ±0% | 4,800 |
| 2008/03/05 | 156.3 | 156.7 | 156.3 | 156.3 | ±0 | ±0% | 6,600 |
| 2008/03/04 | 156.7 | 156.7 | 156.3 | 156.3 | -0.4 | -0.3% | 11,400 |
| 2008/03/03 | 156.7 | 156.7 | 156.3 | 156.7 | ±0 | ±0% | 7,800 |
| 2008/02/29 | 156.7 | 156.7 | 156.3 | 156.7 | +0.2 | +0.1% | 8,400 |
| 2008/02/28 | 156.7 | 156.7 | 156.5 | 156.5 | -0.2 | -0.1% | 4,200 |
4201～
4250
件表示中 / 6992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 | 205,400円 | +10.1% | +11.5% | 1.70% | 23.66倍 | 7.91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 | 226,900円 | +1.5% | +36.5% | 2.51% | 35.23倍 | 0.83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 | 262,400円 | +7.0% | +1.9% | 2.29% | 15.99倍 | 1.60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 | 447,300円 | +11.7% | +46.1% | 2.12% | 23.73倍 | 1.05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 | 329,400円 | +3.4% | +6.8% | 2.82% | 14.39倍 | 1.03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
