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 |
|---|---|---|---|---|---|---|---|
| 2005/02/02 | 125 | 125 | 125 | 125 | ±0 | ±0% | 12,000 |
| 2005/02/01 | 125 | 125 | 125 | 125 | +1.7 | +1.4% | 6,000 |
| 2005/01/31 | 123.3 | 123.3 | 123.3 | 123.3 | - | - | 6,000 |
| 2005/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/27 | 122.5 | 122.5 | 122.5 | 122.5 | +2.2 | +1.8% | 6,000 |
| 2005/01/26 | 120.3 | 120.3 | 120.3 | 120.3 | -4.7 | -3.8% | 6,000 |
| 2005/01/25 | 124.7 | 125 | 124.7 | 125 | - | - | 12,000 |
| 2005/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/21 | 120.2 | 123.3 | 120.2 | 123.3 | -1.7 | -1.4% | 12,000 |
| 2005/01/20 | 124.8 | 125 | 124.8 | 125 | +4.2 | +3.5% | 12,000 |
| 2005/01/19 | 120.8 | 120.8 | 120.8 | 120.8 | -3.4 | -2.7% | 6,000 |
| 2005/01/18 | 124.7 | 124.7 | 124.2 | 124.2 | - | - | 12,000 |
| 2005/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/12 | 119.7 | 120 | 119.7 | 120 | -6.5 | -5.1% | 18,000 |
| 2005/01/11 | 117.2 | 126.5 | 117.2 | 126.5 | +4.7 | +3.9% | 30,000 |
| 2005/01/07 | 121.8 | 121.8 | 121.8 | 121.8 | +1.8 | +1.5% | 6,000 |
| 2005/01/06 | 120 | 120 | 120 | 120 | -6.7 | -5.3% | 6,000 |
| 2005/01/05 | 126.7 | 126.7 | 126.7 | 126.7 | +3.4 | +2.8% | 6,000 |
| 2005/01/04 | 123.3 | 123.3 | 123.3 | 123.3 | +3.1 | +2.6% | 6,000 |
| 2004/12/30 | 120.2 | 120.2 | 120.2 | 120.2 | -0.3 | -0.2% | 6,000 |
| 2004/12/29 | 120 | 120.5 | 120 | 120.5 | +0.5 | +0.4% | 48,000 |
| 2004/12/28 | 120.2 | 120.2 | 120 | 120 | -0.2 | -0.2% | 12,000 |
| 2004/12/27 | 124.8 | 124.8 | 120.2 | 120.2 | - | - | 30,000 |
| 2004/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/22 | 120.2 | 120.2 | 120 | 120 | -0.3 | -0.2% | 78,000 |
| 2004/12/21 | 123.3 | 123.3 | 120.3 | 120.3 | -3 | -2.4% | 12,000 |
| 2004/12/20 | 123.3 | 123.3 | 123.3 | 123.3 | ±0 | ±0% | 6,000 |
| 2004/12/17 | 123.3 | 123.3 | 123.3 | 123.3 | +3.3 | +2.8% | 12,000 |
| 2004/12/16 | 123.3 | 123.3 | 120 | 120 | - | - | 54,000 |
| 2004/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/13 | 120.5 | 120.5 | 120.5 | 120.5 | +0.5 | +0.4% | 6,000 |
| 2004/12/10 | 121.7 | 121.7 | 120 | 120 | -3.3 | -2.7% | 30,000 |
| 2004/12/09 | 123.3 | 123.3 | 123.3 | 123.3 | +1.5 | +1.2% | 6,000 |
| 2004/12/08 | 121.8 | 121.8 | 121.8 | 121.8 | +1.5 | +1.2% | 6,000 |
| 2004/12/07 | 122.7 | 122.7 | 120.3 | 120.3 | -2.4 | -2% | 12,000 |
| 2004/12/06 | 122.7 | 122.7 | 122.7 | 122.7 | - | - | 6,000 |
| 2004/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/02 | 125.2 | 125.2 | 125 | 125 | ±0 | ±0% | 24,000 |
| 2004/12/01 | 125 | 125 | 125 | 125 | ±0 | ±0% | 6,000 |
| 2004/11/30 | 125 | 125 | 125 | 125 | - | - | 24,000 |
| 2004/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/25 | 122.3 | 122.3 | 122.3 | 122.3 | ±0 | ±0% | 6,000 |
| 2004/11/24 | 122.3 | 122.3 | 122.3 | 122.3 | -0.2 | -0.2% | 18,000 |
| 2004/11/22 | 121.7 | 122.5 | 121.7 | 122.5 | +0.8 | +0.7% | 12,000 |
| 2004/11/19 | 121.7 | 121.7 | 121.7 | 121.7 | ±0 | ±0% | 6,000 |
| 2004/11/18 | 121.5 | 121.7 | 120.2 | 121.7 | - | - | 36,000 |
4951～
5000
件表示中 / 6938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 | 209,100円 | +9.3% | +10.9% | 1.53% | 27.35倍 | 8.99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 |
| グリコ | 490,200円 | +11.7% | +46.1% | 1.94% | 26.01倍 | 1.14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 | 346,600円 | +2.4% | +3.9% | 2.60% | 57.91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 |
| ハウス食Ｇ | 291,800円 | +5.5% | +2.0% | 1.64% | 22.30倍 | 0.94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 | 303,000円 | -2.2% | -37.6% | 1.58% | 20.03倍 | 1.51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
