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 |
|---|---|---|---|---|---|---|---|
| 2006/11/09 | 235.7 | 235.8 | 231.7 | 231.7 | -3.5 | -1.5% | 12,600 |
| 2006/11/08 | 241.7 | 241.7 | 235 | 235.2 | -3.1 | -1.3% | 7,200 |
| 2006/11/07 | 243 | 243 | 236.7 | 238.3 | ±0 | ±0% | 6,600 |
| 2006/11/06 | 241.5 | 241.7 | 238.3 | 238.3 | -3.4 | -1.4% | 12,000 |
| 2006/11/02 | 246 | 246 | 240 | 241.7 | +0.7 | +0.3% | 10,800 |
| 2006/11/01 | 245.8 | 245.8 | 240.5 | 241 | -4 | -1.6% | 4,800 |
| 2006/10/31 | 244.8 | 245 | 240 | 245 | -1.3 | -0.5% | 5,400 |
| 2006/10/30 | 240 | 246.3 | 240 | 246.3 | ±0 | ±0% | 4,800 |
| 2006/10/27 | 241.7 | 246.3 | 240 | 246.3 | +3.8 | +1.6% | 4,200 |
| 2006/10/26 | 245 | 245 | 242.5 | 242.5 | -2.5 | -1% | 1,800 |
| 2006/10/25 | 240.7 | 245 | 240.5 | 245 | +5.7 | +2.4% | 5,400 |
| 2006/10/24 | 237.5 | 240 | 237.5 | 239.3 | +0.1 | ±0% | 3,600 |
| 2006/10/23 | 236.7 | 239.2 | 236.7 | 239.2 | +3.4 | +1.4% | 3,000 |
| 2006/10/20 | 240 | 240 | 235.8 | 235.8 | -0.9 | -0.4% | 8,400 |
| 2006/10/19 | 235.8 | 236.7 | 235.8 | 236.7 | +1.2 | +0.5% | 8,400 |
| 2006/10/18 | 235.3 | 235.8 | 235.3 | 235.5 | +0.2 | +0.1% | 11,400 |
| 2006/10/17 | 235.8 | 236.7 | 235.2 | 235.3 | -0.4 | -0.2% | 10,200 |
| 2006/10/16 | 235 | 235.8 | 235 | 235.7 | -1 | -0.4% | 13,200 |
| 2006/10/13 | 234.5 | 238.3 | 234.5 | 236.7 | +2.5 | +1.1% | 20,400 |
| 2006/10/12 | 236 | 236 | 233.3 | 234.2 | -2.6 | -1.1% | 6,000 |
| 2006/10/11 | 238.2 | 238.2 | 236.7 | 236.8 | +0.1 | ±0% | 5,400 |
| 2006/10/10 | 230 | 236.7 | 230 | 236.7 | -6.5 | -2.7% | 49,800 |
| 2006/10/06 | 246.5 | 246.5 | 242.5 | 243.2 | ±0 | ±0% | 7,200 |
| 2006/10/05 | 249.2 | 249.2 | 243.2 | 243.2 | -5.1 | -2.1% | 11,400 |
| 2006/10/04 | 247.3 | 248.3 | 246.7 | 248.3 | +1 | +0.4% | 5,400 |
| 2006/10/03 | 246.5 | 247.5 | 245.8 | 247.3 | +3.6 | +1.5% | 13,200 |
| 2006/10/02 | 244.8 | 244.8 | 242.5 | 243.7 | +2 | +0.8% | 6,000 |
| 2006/09/29 | 241.7 | 243.3 | 241.5 | 241.7 | +0.2 | +0.1% | 9,000 |
| 2006/09/28 | 241.3 | 241.5 | 241.3 | 241.5 | +6.5 | +2.8% | 1,800 |
| 2006/09/27 | 241.3 | 241.3 | 235 | 235 | -6.3 | -2.6% | 7,200 |
| 2006/09/26 | 240 | 241.5 | 240 | 241.3 | -2 | -0.8% | 3,600 |
| 2006/09/25 | 243.2 | 243.3 | 241 | 243.3 | +2.6 | +1.1% | 12,000 |
| 2006/09/22 | 240.5 | 242.2 | 240.5 | 240.7 | +0.4 | +0.2% | 5,400 |
| 2006/09/21 | 240.3 | 243.7 | 240.3 | 240.3 | +0.8 | +0.3% | 8,400 |
| 2006/09/20 | 242.5 | 243.3 | 238.3 | 239.5 | -11.3 | -4.5% | 67,800 |
| 2006/09/19 | 250.8 | 252.3 | 250.8 | 250.8 | ±0 | ±0% | 7,200 |
| 2006/09/15 | 253.3 | 253.3 | 250.8 | 250.8 | -3.4 | -1.3% | 2,400 |
| 2006/09/14 | 252.7 | 255.8 | 252.7 | 254.2 | +0.9 | +0.4% | 2,400 |
| 2006/09/13 | 256.7 | 256.7 | 253.3 | 253.3 | -4.7 | -1.8% | 2,400 |
| 2006/09/12 | 257.5 | 258 | 255 | 258 | +0.5 | +0.2% | 8,400 |
| 2006/09/11 | 258.3 | 258.3 | 256.7 | 257.5 | +0.8 | +0.3% | 8,400 |
| 2006/09/08 | 256.7 | 256.7 | 256.7 | 256.7 | -0.1 | ±0% | 2,400 |
| 2006/09/07 | 256.8 | 258.8 | 256.7 | 256.8 | ±0 | ±0% | 5,400 |
| 2006/09/06 | 257.3 | 259.2 | 256.8 | 256.8 | -2 | -0.8% | 3,000 |
| 2006/09/05 | 258.8 | 258.8 | 258.8 | 258.8 | ±0 | ±0% | 1,800 |
| 2006/09/04 | 259.2 | 259.2 | 257.5 | 258.8 | -0.4 | -0.2% | 5,400 |
| 2006/09/01 | 259 | 259.2 | 256.7 | 259.2 | +0.9 | +0.3% | 4,800 |
| 2006/08/31 | 258.5 | 258.5 | 253.3 | 258.3 | +4.8 | +1.9% | 6,000 |
| 2006/08/30 | 258 | 258 | 253.3 | 253.5 | -4.8 | -1.9% | 3,600 |
| 2006/08/29 | 254.2 | 260 | 254.2 | 258.3 | -0.9 | -0.3% | 10,800 |
4601～
4650
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 | 185,500円 | +10.1% | +11.5% | 1.89% | 21.37倍 | 7.15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 | 329,500円 | +3.4% | +6.8% | 2.82% | 14.30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 | 339,900円 | +3.7% | +11.9% | 1.41% | 25.05倍 | 2.25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 | 286,100円 | +5.6% | +4.7% | 1.68% | 20.50倍 | 0.91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 | 290,700円 | -2.2% | -37.6% | 1.65% | 18.87倍 | 1.54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
