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 |
|---|---|---|---|---|---|---|---|
| 2004/06/23 | 86.2 | 86.7 | 86.2 | 86.7 | +0.7 | +0.8% | 30,000 |
| 2004/06/22 | 86 | 86 | 86 | 86 | +0.3 | +0.4% | 6,000 |
| 2004/06/21 | 85.7 | 85.7 | 85.7 | 85.7 | +2.5 | +3% | 6,000 |
| 2004/06/18 | 83.2 | 83.2 | 83.2 | 83.2 | - | - | 12,000 |
| 2004/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/16 | 80.8 | 80.8 | 80.8 | 80.8 | - | - | 12,000 |
| 2004/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/11 | 81 | 81 | 79.3 | 79.3 | -1.7 | -2.1% | 12,000 |
| 2004/06/10 | 81 | 81 | 81 | 81 | ±0 | ±0% | 12,000 |
| 2004/06/09 | 81 | 81 | 81 | 81 | - | - | 6,000 |
| 2004/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/07 | 78.7 | 78.7 | 78.7 | 78.7 | +0.4 | +0.5% | 6,000 |
| 2004/06/04 | 78.3 | 78.3 | 78.3 | 78.3 | - | - | 6,000 |
| 2004/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/02 | 83.3 | 83.3 | 83.3 | 83.3 | ±0 | ±0% | 6,000 |
| 2004/06/01 | 83.3 | 83.3 | 83.3 | 83.3 | ±0 | ±0% | 6,000 |
| 2004/05/31 | 83.3 | 83.3 | 83.3 | 83.3 | - | - | 18,000 |
| 2004/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/25 | 77.3 | 78.2 | 76.7 | 76.7 | - | - | 18,000 |
| 2004/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/21 | 86.5 | 86.5 | 86.5 | 86.5 | -0.2 | -0.2% | 6,000 |
| 2004/05/20 | 88.3 | 88.3 | 86.7 | 86.7 | ±0 | ±0% | 30,000 |
| 2004/05/19 | 85 | 86.7 | 85 | 86.7 | +1.7 | +2% | 42,000 |
| 2004/05/18 | 85 | 85 | 85 | 85 | +1.7 | +2% | 12,000 |
| 2004/05/17 | 83.3 | 83.3 | 83.3 | 83.3 | -1.9 | -2.2% | 42,000 |
| 2004/05/14 | 84.8 | 85.8 | 84.2 | 85.2 | -0.6 | -0.7% | 42,000 |
| 2004/05/13 | 83.3 | 85.8 | 83.3 | 85.8 | +2.5 | +3% | 24,000 |
| 2004/05/12 | 83.3 | 83.3 | 82.7 | 83.3 | +0.8 | +1% | 42,000 |
| 2004/05/11 | 79.2 | 82.5 | 79.2 | 82.5 | +3.3 | +4.2% | 36,000 |
| 2004/05/10 | 78.5 | 81.7 | 78.3 | 79.2 | +4.5 | +6% | 54,000 |
| 2004/05/07 | 74.7 | 74.7 | 74.7 | 74.7 | +0.5 | +0.7% | 6,000 |
| 2004/05/06 | 74.2 | 74.2 | 74.2 | 74.2 | - | - | 6,000 |
| 2004/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/04/27 | 72.3 | 72.3 | 72.3 | 72.3 | ±0 | ±0% | 6,000 |
| 2004/04/26 | 73.2 | 73.2 | 72.3 | 72.3 | -1 | -1.4% | 18,000 |
| 2004/04/23 | 73.3 | 73.3 | 73.3 | 73.3 | -0.2 | -0.3% | 6,000 |
| 2004/04/22 | 75 | 75 | 73.5 | 73.5 | -1.5 | -2% | 12,000 |
| 2004/04/21 | 75 | 75 | 75 | 75 | - | - | 18,000 |
| 2004/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/04/19 | 75.8 | 75.8 | 75 | 75 | - | - | 12,000 |
| 2004/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/04/15 | 73.5 | 73.7 | 73.5 | 73.7 | +0.2 | +0.3% | 12,000 |
| 2004/04/14 | 73.5 | 73.5 | 73.5 | 73.5 | +0.2 | +0.3% | 6,000 |
| 2004/04/13 | 73.3 | 73.3 | 73.3 | 73.3 | +0.1 | +0.1% | 6,000 |
| 2004/04/12 | 73.2 | 73.2 | 73.2 | 73.2 | - | - | 30,000 |
| 2004/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
5101～
5150
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 | 207,300円 | +9.3% | +10.9% | 1.54% | 27.12倍 | 8.91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 |
| グリコ | 490,400円 | +11.7% | +46.1% | 1.94% | 26.02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 | 349,300円 | +2.4% | +3.9% | 2.58% | 58.36倍 | 1.04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 | 292,700円 | +5.5% | +2.0% | 1.64% | 22.36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 | 304,600円 | -2.2% | -37.6% | 1.58% | 20.14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
