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 |
|---|---|---|---|---|---|---|---|
| 1999/12/22 | 76.8 | 76.8 | 75 | 75 | -1.8 | -2.3% | 24,000 |
| 1999/12/21 | 76.8 | 76.8 | 76.8 | 76.8 | +0.1 | +0.1% | 6,000 |
| 1999/12/20 | 76.7 | 76.7 | 76.7 | 76.7 | ±0 | ±0% | 6,000 |
| 1999/12/17 | 77 | 77 | 76.7 | 76.7 | -0.3 | -0.4% | 12,000 |
| 1999/12/16 | 80 | 80 | 77 | 77 | - | - | 18,000 |
| 1999/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/13 | 80 | 80 | 80 | 80 | +2.8 | +3.6% | 6,000 |
| 1999/12/10 | 78.7 | 78.7 | 77.2 | 77.2 | +2.2 | +2.9% | 12,000 |
| 1999/12/09 | 75 | 75 | 75 | 75 | ±0 | ±0% | 6,000 |
| 1999/12/08 | 75 | 75 | 75 | 75 | ±0 | ±0% | 18,000 |
| 1999/12/07 | 76.5 | 76.5 | 75 | 75 | -1.7 | -2.2% | 18,000 |
| 1999/12/06 | 76.7 | 76.7 | 76.7 | 76.7 | ±0 | ±0% | 6,000 |
| 1999/12/03 | 77.7 | 77.7 | 76.7 | 76.7 | ±0 | ±0% | 30,000 |
| 1999/12/02 | 76.7 | 76.7 | 76.7 | 76.7 | ±0 | ±0% | 6,000 |
| 1999/12/01 | 76.7 | 76.7 | 76.7 | 76.7 | +2.7 | +3.6% | 6,000 |
| 1999/11/30 | 79 | 79 | 74 | 74 | -6 | -7.5% | 18,000 |
| 1999/11/29 | 80 | 80 | 80 | 80 | ±0 | ±0% | 6,000 |
| 1999/11/26 | 81.7 | 81.7 | 80 | 80 | -1.7 | -2.1% | 48,000 |
| 1999/11/25 | 81.7 | 81.7 | 81.7 | 81.7 | ±0 | ±0% | 30,000 |
| 1999/11/24 | 82.5 | 82.5 | 81.7 | 81.7 | - | - | 12,000 |
| 1999/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/19 | 83.3 | 83.3 | 82.5 | 82.5 | - | - | 24,000 |
| 1999/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/17 | 80 | 80 | 80 | 80 | ±0 | ±0% | 6,000 |
| 1999/11/16 | 80 | 80 | 80 | 80 | -3.3 | -4% | 12,000 |
| 1999/11/15 | 83.3 | 83.3 | 83.3 | 83.3 | ±0 | ±0% | 6,000 |
| 1999/11/12 | 83.3 | 83.3 | 83.3 | 83.3 | ±0 | ±0% | 6,000 |
| 1999/11/11 | 86.7 | 86.7 | 83.3 | 83.3 | -3.4 | -3.9% | 18,000 |
| 1999/11/10 | 86.8 | 86.8 | 86.7 | 86.7 | ±0 | ±0% | 18,000 |
| 1999/11/09 | 86.7 | 86.7 | 86.7 | 86.7 | -1.6 | -1.8% | 6,000 |
| 1999/11/08 | 88.3 | 88.3 | 88.3 | 88.3 | -1.7 | -1.9% | 6,000 |
| 1999/11/05 | 90.2 | 90.2 | 90 | 90 | - | - | 18,000 |
| 1999/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/02 | 88.3 | 88.3 | 88.3 | 88.3 | ±0 | ±0% | 12,000 |
| 1999/11/01 | 90 | 90 | 88.3 | 88.3 | - | - | 12,000 |
| 1999/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/28 | 88.3 | 88.3 | 88.3 | 88.3 | - | - | 6,000 |
| 1999/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/26 | 85 | 85 | 84.2 | 84.2 | -0.8 | -0.9% | 12,000 |
| 1999/10/25 | 86.7 | 86.7 | 85 | 85 | -1.7 | -2% | 18,000 |
| 1999/10/22 | 86.7 | 86.7 | 86.7 | 86.7 | ±0 | ±0% | 6,000 |
| 1999/10/21 | 90 | 90 | 86.7 | 86.7 | - | - | 30,000 |
| 1999/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/19 | 91.7 | 91.7 | 91.7 | 91.7 | ±0 | ±0% | 6,000 |
| 1999/10/18 | 91.7 | 91.7 | 91.7 | 91.7 | ±0 | ±0% | 6,000 |
| 1999/10/15 | 91.7 | 91.7 | 91.7 | 91.7 | - | - | 12,000 |
| 1999/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/13 | 96.3 | 96.3 | 95 | 95 | -1.3 | -1.3% | 18,000 |
| 1999/10/12 | 96.3 | 96.3 | 96.3 | 96.3 | - | - | 18,000 |
6201～
6250
件表示中 / 6931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 | 238,000円 | +9.3% | +10.9% | 1.18% | 31.13倍 | 10.23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 |
| キユーピー | 306,300円 | +4.3% | -0.7% | 2.09% | 14.58倍 | 1.41倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
| カルビー | 280,700円 | +6.6% | -6.9% | 2.07% | 17.98倍 | 1.80倍 |
|
スナック菓子最大手。ポテトチップスやじゃがりこ、シリアルなど展開。米、中、英など海外展開 |
| グリコ | 471,300円 | +11.7% | +46.1% | 2.02% | 25.00倍 | 1.10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 |
| 伊藤園 | 327,400円 | +2.8% | +0.1% | 1.34% | 23.17倍 | 1.51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 |
市場注目の銘柄
チャート関連のコラム
