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 |
|---|---|---|---|---|---|---|---|
| 2004/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/16 | 123.3 | 123.3 | 123.3 | 123.3 | ±0 | ±0% | 30,000 |
| 2004/11/15 | 123.3 | 123.3 | 123.3 | 123.3 | ±0 | ±0% | 6,000 |
| 2004/11/12 | 123.2 | 123.3 | 123.2 | 123.3 | ±0 | ±0% | 18,000 |
| 2004/11/11 | 121.8 | 123.3 | 120 | 123.3 | +1.5 | +1.2% | 72,000 |
| 2004/11/10 | 120.2 | 121.8 | 120.2 | 121.8 | -1.9 | -1.5% | 36,000 |
| 2004/11/09 | 123.7 | 123.7 | 123.7 | 123.7 | -4.6 | -3.6% | 12,000 |
| 2004/11/08 | 128.3 | 128.3 | 128.3 | 128.3 | +1.6 | +1.3% | 12,000 |
| 2004/11/05 | 126.7 | 126.7 | 126.7 | 126.7 | ±0 | ±0% | 12,000 |
| 2004/11/04 | 126.7 | 126.7 | 126.7 | 126.7 | ±0 | ±0% | 12,000 |
| 2004/11/02 | 126.7 | 126.7 | 126.7 | 126.7 | - | - | 18,000 |
| 2004/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/29 | 123.3 | 123.3 | 123.3 | 123.3 | -0.9 | -0.7% | 6,000 |
| 2004/10/28 | 124.2 | 124.2 | 124.2 | 124.2 | -0.8 | -0.6% | 6,000 |
| 2004/10/27 | 125 | 125 | 125 | 125 | +3.3 | +2.7% | 12,000 |
| 2004/10/26 | 125 | 125 | 121.7 | 121.7 | - | - | 18,000 |
| 2004/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/21 | 121.5 | 121.5 | 121.5 | 121.5 | ±0 | ±0% | 24,000 |
| 2004/10/20 | 128.2 | 128.2 | 121.5 | 121.5 | -6.7 | -5.2% | 12,000 |
| 2004/10/19 | 128.2 | 128.2 | 128.2 | 128.2 | +3.2 | +2.6% | 6,000 |
| 2004/10/18 | 125 | 125 | 125 | 125 | - | - | 6,000 |
| 2004/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/13 | 121.7 | 121.7 | 121.7 | 121.7 | +1.7 | +1.4% | 6,000 |
| 2004/10/12 | 120 | 121.7 | 120 | 120 | -1.7 | -1.4% | 78,000 |
| 2004/10/08 | 121.7 | 121.7 | 121.7 | 121.7 | -1.6 | -1.3% | 6,000 |
| 2004/10/07 | 120.2 | 123.3 | 120.2 | 123.3 | - | - | 24,000 |
| 2004/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/04 | 126.7 | 126.7 | 126.7 | 126.7 | ±0 | ±0% | 6,000 |
| 2004/10/01 | 126.7 | 126.7 | 126.7 | 126.7 | - | - | 6,000 |
| 2004/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/29 | 120.2 | 120.2 | 120.2 | 120.2 | -3.1 | -2.5% | 6,000 |
| 2004/09/28 | 123.3 | 123.3 | 123.3 | 123.3 | ±0 | ±0% | 6,000 |
| 2004/09/27 | 120 | 123.3 | 120 | 123.3 | - | - | 18,000 |
| 2004/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/22 | 125.8 | 125.8 | 125.8 | 125.8 | - | - | 24,000 |
| 2004/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/17 | 126.7 | 126.7 | 126.7 | 126.7 | ±0 | ±0% | 6,000 |
| 2004/09/16 | 126.7 | 126.7 | 126.7 | 126.7 | - | - | 6,000 |
| 2004/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/14 | 125 | 125 | 125 | 125 | +4.8 | +4% | 12,000 |
| 2004/09/13 | 120.2 | 120.2 | 120.2 | 120.2 | -1.5 | -1.2% | 6,000 |
| 2004/09/10 | 120.5 | 121.7 | 120.5 | 121.7 | -5.5 | -4.3% | 42,000 |
| 2004/09/09 | 127.2 | 127.2 | 127.2 | 127.2 | -1.1 | -0.9% | 30,000 |
| 2004/09/08 | 127.5 | 128.3 | 127.5 | 128.3 | +0.8 | +0.6% | 12,000 |
| 2004/09/07 | 127 | 127.5 | 127 | 127.5 | - | - | 18,000 |
| 2004/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/03 | 141.2 | 141.2 | 141.2 | 141.2 | -1.8 | -1.3% | 6,000 |
5001～
5050
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 | 490,300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 | 346,700円 | +2.4% | +3.9% | 2.60% | 57.92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 | 292,000円 | +5.5% | +2.0% | 1.64% | 22.31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
