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 |
|---|---|---|---|---|---|---|---|
| 2006/04/04 | 274.8 | 274.8 | 273.2 | 273.5 | ±0 | ±0% | 39,000 |
| 2006/04/03 | 277.2 | 278.3 | 273.3 | 273.5 | -3.2 | -1.2% | 50,400 |
| 2006/03/31 | 281.5 | 282 | 273.5 | 276.7 | -2.8 | -1% | 65,400 |
| 2006/03/30 | 277.3 | 280 | 276.7 | 279.5 | +3.2 | +1.2% | 36,600 |
| 2006/03/29 | 282.3 | 282.3 | 270 | 276.3 | -7.9 | -2.8% | 34,800 |
| 2006/03/28 | 277.5 | 284.2 | 275.2 | 284.2 | -15.8 | -5.3% | 52,200 |
| 2006/03/27 | 291.7 | 300 | 291.3 | 300 | +5.8 | +2% | 84,000 |
| 2006/03/24 | 291.5 | 294.2 | 283.3 | 294.2 | -0.8 | -0.3% | 108,000 |
| 2006/03/23 | 297.5 | 297.7 | 293.8 | 295 | -2.5 | -0.8% | 51,600 |
| 2006/03/22 | 298.2 | 298.2 | 296.7 | 297.5 | -0.7 | -0.2% | 53,400 |
| 2006/03/20 | 298.3 | 299.5 | 296.7 | 298.2 | -1 | -0.3% | 47,400 |
| 2006/03/17 | 298.3 | 300 | 298.3 | 299.2 | +0.7 | +0.2% | 21,000 |
| 2006/03/16 | 299.2 | 299.8 | 298.5 | 298.5 | -1 | -0.3% | 25,200 |
| 2006/03/15 | 299.7 | 299.8 | 299.2 | 299.5 | -0.5 | -0.2% | 16,200 |
| 2006/03/14 | 300 | 300 | 299.5 | 300 | ±0 | ±0% | 21,000 |
| 2006/03/13 | 300 | 300 | 299.7 | 300 | ±0 | ±0% | 28,200 |
| 2006/03/10 | 300 | 301 | 299.2 | 300 | ±0 | ±0% | 42,600 |
| 2006/03/09 | 300 | 300 | 299.8 | 300 | -0.7 | -0.2% | 4,200 |
| 2006/03/08 | 300.7 | 300.7 | 299.2 | 300.7 | ±0 | ±0% | 27,600 |
| 2006/03/07 | 300 | 300.7 | 299.8 | 300.7 | +0.7 | +0.2% | 51,000 |
| 2006/03/06 | 299.3 | 300 | 298.2 | 300 | +1 | +0.3% | 37,200 |
| 2006/03/03 | 299.7 | 300 | 298.3 | 299 | -1 | -0.3% | 67,200 |
| 2006/03/02 | 301.5 | 301.5 | 291.8 | 300 | -0.7 | -0.2% | 10,800 |
| 2006/03/01 | 301.5 | 301.5 | 278.3 | 300.7 | -1.3 | -0.4% | 28,800 |
| 2006/02/28 | 301.7 | 302.5 | 300 | 302 | -1.2 | -0.4% | 19,200 |
| 2006/02/27 | 300.3 | 303.2 | 296.7 | 303.2 | +3.5 | +1.2% | 21,600 |
| 2006/02/24 | 299.8 | 300 | 296.5 | 299.7 | -0.3 | -0.1% | 15,600 |
| 2006/02/23 | 297.7 | 301.7 | 296.7 | 300 | +3.7 | +1.2% | 16,200 |
| 2006/02/22 | 286.8 | 296.7 | 286.8 | 296.3 | +9.6 | +3.3% | 37,800 |
| 2006/02/21 | 288.3 | 288.3 | 274.2 | 286.7 | -1.6 | -0.6% | 19,200 |
| 2006/02/20 | 275 | 288.3 | 268.3 | 288.3 | +8.3 | +3% | 25,800 |
| 2006/02/17 | 293.3 | 296.3 | 280 | 280 | -13.3 | -4.5% | 18,000 |
| 2006/02/16 | 296.7 | 298.3 | 291.7 | 293.3 | -5 | -1.7% | 19,200 |
| 2006/02/15 | 301.7 | 301.7 | 296.8 | 298.3 | -3.2 | -1.1% | 16,800 |
| 2006/02/14 | 300 | 301.7 | 298.3 | 301.5 | -3.5 | -1.1% | 28,800 |
| 2006/02/13 | 304.8 | 305 | 301.2 | 305 | -0.7 | -0.2% | 25,200 |
| 2006/02/10 | 299.7 | 306.7 | 296.7 | 305.7 | -9 | -2.9% | 75,000 |
| 2006/02/09 | 319.8 | 319.8 | 310 | 314.7 | -4.3 | -1.3% | 58,200 |
| 2006/02/08 | 309.3 | 320 | 309.3 | 319 | +12.3 | +4% | 130,200 |
| 2006/02/07 | 300 | 306.7 | 300 | 306.7 | +6.7 | +2.2% | 49,200 |
| 2006/02/06 | 299.5 | 300 | 299.2 | 300 | +0.8 | +0.3% | 16,200 |
| 2006/02/03 | 299.2 | 299.3 | 298.7 | 299.2 | -0.1 | ±0% | 18,600 |
| 2006/02/02 | 299.7 | 299.7 | 298.3 | 299.3 | ±0 | ±0% | 17,400 |
| 2006/02/01 | 299 | 299.5 | 298.3 | 299.3 | +0.1 | ±0% | 24,000 |
| 2006/01/31 | 300 | 300 | 299.2 | 299.2 | +0.9 | +0.3% | 13,800 |
| 2006/01/30 | 300 | 301.7 | 298.3 | 298.3 | -0.2 | -0.1% | 43,200 |
| 2006/01/27 | 300 | 300.2 | 296.8 | 298.5 | +3.5 | +1.2% | 50,400 |
| 2006/01/26 | 295 | 296.7 | 293.3 | 295 | +4.2 | +1.4% | 18,000 |
| 2006/01/25 | 286.8 | 291.7 | 283.7 | 290.8 | +4 | +1.4% | 13,800 |
| 2006/01/24 | 286.8 | 286.8 | 283.3 | 286.8 | ±0 | ±0% | 9,000 |
4751～
4800
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
