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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 7,700 | 7,720 | 7,600 | 7,680 | +20 | +0.3% | 64,100 |
| 2019/12/02 | 7,730 | 7,730 | 7,630 | 7,660 | -90 | -1.2% | 53,900 |
| 2019/11/29 | 7,730 | 7,770 | 7,700 | 7,750 | ±0 | ±0% | 39,200 |
| 2019/11/28 | 7,700 | 7,770 | 7,670 | 7,750 | +70 | +0.9% | 69,900 |
| 2019/11/27 | 7,570 | 7,700 | 7,550 | 7,680 | +30 | +0.4% | 59,700 |
| 2019/11/26 | 7,520 | 7,670 | 7,450 | 7,650 | +80 | +1.1% | 110,700 |
| 2019/11/25 | 7,650 | 7,670 | 7,540 | 7,570 | -20 | -0.3% | 56,700 |
| 2019/11/22 | 7,690 | 7,710 | 7,580 | 7,590 | -160 | -2.1% | 66,100 |
| 2019/11/21 | 7,720 | 7,790 | 7,560 | 7,750 | -20 | -0.3% | 71,800 |
| 2019/11/20 | 7,800 | 7,820 | 7,700 | 7,770 | -10 | -0.1% | 63,400 |
| 2019/11/19 | 7,680 | 7,790 | 7,650 | 7,780 | +70 | +0.9% | 64,600 |
| 2019/11/18 | 7,770 | 7,830 | 7,650 | 7,710 | -50 | -0.6% | 79,500 |
| 2019/11/15 | 7,720 | 7,790 | 7,700 | 7,760 | +80 | +1% | 90,000 |
| 2019/11/14 | 7,630 | 7,730 | 7,590 | 7,680 | +120 | +1.6% | 98,200 |
| 2019/11/13 | 7,610 | 7,840 | 7,550 | 7,560 | -10 | -0.1% | 168,900 |
| 2019/11/12 | 7,380 | 7,590 | 7,350 | 7,570 | +240 | +3.3% | 120,300 |
| 2019/11/11 | 7,270 | 7,410 | 7,270 | 7,330 | +60 | +0.8% | 98,700 |
| 2019/11/08 | 7,440 | 7,440 | 7,090 | 7,270 | -150 | -2% | 212,800 |
| 2019/11/07 | 7,500 | 7,510 | 7,370 | 7,420 | -220 | -2.9% | 113,200 |
| 2019/11/06 | 7,660 | 7,660 | 7,320 | 7,640 | +130 | +1.7% | 155,300 |
| 2019/11/05 | 7,580 | 7,580 | 7,420 | 7,510 | -10 | -0.1% | 101,700 |
| 2019/11/01 | 7,480 | 7,570 | 7,460 | 7,520 | +60 | +0.8% | 95,300 |
| 2019/10/31 | 7,580 | 7,590 | 7,390 | 7,460 | -150 | -2% | 116,200 |
| 2019/10/30 | 7,450 | 7,720 | 7,450 | 7,610 | +190 | +2.6% | 250,800 |
| 2019/10/29 | 7,360 | 7,530 | 7,260 | 7,420 | +180 | +2.5% | 207,500 |
| 2019/10/28 | 7,360 | 7,440 | 7,210 | 7,240 | -120 | -1.6% | 122,500 |
| 2019/10/25 | 7,170 | 7,390 | 7,110 | 7,360 | +240 | +3.4% | 154,000 |
| 2019/10/24 | 7,270 | 7,270 | 7,080 | 7,120 | -170 | -2.3% | 97,000 |
| 2019/10/23 | 7,200 | 7,290 | 7,110 | 7,290 | +80 | +1.1% | 49,200 |
| 2019/10/21 | 7,250 | 7,360 | 7,180 | 7,210 | -30 | -0.4% | 51,300 |
| 2019/10/18 | 7,460 | 7,460 | 7,140 | 7,240 | -210 | -2.8% | 151,000 |
| 2019/10/17 | 7,540 | 7,540 | 7,440 | 7,450 | -80 | -1.1% | 73,600 |
| 2019/10/16 | 7,420 | 7,540 | 7,400 | 7,530 | +160 | +2.2% | 116,300 |
| 2019/10/15 | 7,340 | 7,370 | 7,290 | 7,370 | +100 | +1.4% | 62,200 |
| 2019/10/11 | 7,340 | 7,340 | 7,200 | 7,270 | ±0 | ±0% | 83,000 |
| 2019/10/10 | 7,340 | 7,360 | 7,220 | 7,270 | -50 | -0.7% | 67,200 |
| 2019/10/09 | 7,170 | 7,320 | 7,130 | 7,320 | +190 | +2.7% | 104,100 |
| 2019/10/08 | 7,130 | 7,160 | 7,060 | 7,130 | -20 | -0.3% | 73,200 |
| 2019/10/07 | 7,170 | 7,170 | 7,090 | 7,150 | -10 | -0.1% | 45,100 |
| 2019/10/04 | 7,190 | 7,190 | 7,060 | 7,160 | -30 | -0.4% | 59,300 |
| 2019/10/03 | 7,140 | 7,280 | 7,130 | 7,190 | -100 | -1.4% | 106,600 |
| 2019/10/02 | 7,170 | 7,420 | 7,140 | 7,290 | +150 | +2.1% | 144,200 |
| 2019/10/01 | 7,170 | 7,220 | 7,060 | 7,140 | +50 | +0.7% | 62,700 |
| 2019/09/30 | 7,210 | 7,210 | 7,020 | 7,090 | -170 | -2.3% | 81,900 |
| 2019/09/27 | 7,150 | 7,360 | 7,100 | 7,260 | +110 | +1.5% | 159,000 |
| 2019/09/26 | 6,830 | 7,180 | 6,820 | 7,150 | +320 | +4.7% | 216,400 |
| 2019/09/25 | 6,890 | 6,910 | 6,830 | 6,830 | -100 | -1.4% | 69,600 |
| 2019/09/24 | 6,900 | 7,040 | 6,880 | 6,930 | -40 | -0.6% | 89,000 |
| 2019/09/20 | 7,050 | 7,050 | 6,940 | 6,970 | -90 | -1.3% | 144,500 |
| 2019/09/19 | 6,900 | 7,080 | 6,890 | 7,060 | +210 | +3.1% | 134,100 |
1401～
1450
件表示中 / 7023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 | 185,200円 | +10.1% | +11.5% | 1.89% | 21.35倍 | 7.14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 |
| 伊藤園 | 340,700円 | +3.7% | +11.9% | 1.41% | 25.11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 |
| 森永乳 | 329,800円 | +3.4% | +6.8% | 2.82% | 14.30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 | 284,600円 | +5.6% | +4.7% | 1.69% | 20.39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 | 289,800円 | -2.2% | -37.6% | 1.66% | 18.81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
