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 |
|---|---|---|---|---|---|---|---|
| 2019/09/19 | 6,900 | 7,080 | 6,890 | 7,060 | +210 | +3.1% | 134,100 |
| 2019/09/18 | 6,690 | 6,890 | 6,660 | 6,850 | +210 | +3.2% | 118,200 |
| 2019/09/17 | 6,510 | 6,650 | 6,460 | 6,640 | +120 | +1.8% | 94,200 |
| 2019/09/13 | 6,530 | 6,620 | 6,460 | 6,520 | -30 | -0.5% | 128,200 |
| 2019/09/12 | 6,560 | 6,590 | 6,510 | 6,550 | ±0 | ±0% | 67,600 |
| 2019/09/11 | 6,370 | 6,570 | 6,350 | 6,550 | +80 | +1.2% | 74,400 |
| 2019/09/10 | 6,720 | 6,720 | 6,440 | 6,470 | -250 | -3.7% | 110,600 |
| 2019/09/09 | 6,590 | 6,740 | 6,580 | 6,720 | +150 | +2.3% | 72,400 |
| 2019/09/06 | 6,580 | 6,620 | 6,500 | 6,570 | +20 | +0.3% | 74,500 |
| 2019/09/05 | 6,590 | 6,640 | 6,520 | 6,550 | -40 | -0.6% | 79,300 |
| 2019/09/04 | 6,520 | 6,690 | 6,520 | 6,590 | +90 | +1.4% | 103,200 |
| 2019/09/03 | 6,480 | 6,520 | 6,330 | 6,500 | -80 | -1.2% | 206,200 |
| 2019/09/02 | 6,800 | 6,870 | 6,570 | 6,580 | -300 | -4.4% | 140,200 |
| 2019/08/30 | 6,930 | 6,940 | 6,790 | 6,880 | +30 | +0.4% | 79,500 |
| 2019/08/29 | 6,800 | 6,880 | 6,760 | 6,850 | +70 | +1% | 94,100 |
| 2019/08/28 | 6,980 | 7,070 | 6,710 | 6,780 | -250 | -3.6% | 139,900 |
| 2019/08/27 | 7,000 | 7,040 | 6,890 | 7,030 | +70 | +1% | 72,000 |
| 2019/08/26 | 6,890 | 7,000 | 6,870 | 6,960 | -30 | -0.4% | 72,200 |
| 2019/08/23 | 7,030 | 7,060 | 6,940 | 6,990 | -10 | -0.1% | 48,000 |
| 2019/08/22 | 7,000 | 7,070 | 6,950 | 7,000 | +50 | +0.7% | 95,000 |
| 2019/08/21 | 6,900 | 6,970 | 6,860 | 6,950 | ±0 | ±0% | 59,800 |
| 2019/08/20 | 6,770 | 6,970 | 6,730 | 6,950 | +190 | +2.8% | 80,500 |
| 2019/08/19 | 6,890 | 6,890 | 6,680 | 6,760 | -90 | -1.3% | 114,900 |
| 2019/08/16 | 6,680 | 6,940 | 6,660 | 6,850 | +220 | +3.3% | 150,300 |
| 2019/08/15 | 6,600 | 6,670 | 6,560 | 6,630 | -90 | -1.3% | 179,000 |
| 2019/08/14 | 6,790 | 6,790 | 6,640 | 6,720 | -30 | -0.4% | 101,200 |
| 2019/08/13 | 6,750 | 6,790 | 6,690 | 6,750 | -40 | -0.6% | 118,900 |
| 2019/08/09 | 6,700 | 6,810 | 6,700 | 6,790 | +140 | +2.1% | 121,200 |
| 2019/08/08 | 6,680 | 6,720 | 6,490 | 6,650 | -50 | -0.7% | 151,000 |
| 2019/08/07 | 6,640 | 6,720 | 6,560 | 6,700 | +100 | +1.5% | 107,800 |
| 2019/08/06 | 6,410 | 6,600 | 6,390 | 6,600 | -10 | -0.2% | 162,000 |
| 2019/08/05 | 6,620 | 6,700 | 6,520 | 6,610 | -10 | -0.2% | 160,700 |
| 2019/08/02 | 6,680 | 6,720 | 6,570 | 6,620 | -100 | -1.5% | 156,800 |
| 2019/08/01 | 6,460 | 6,730 | 6,460 | 6,720 | +260 | +4% | 168,200 |
| 2019/07/31 | 6,490 | 6,570 | 6,450 | 6,460 | -130 | -2% | 177,100 |
| 2019/07/30 | 6,050 | 6,590 | 5,930 | 6,590 | +460 | +7.5% | 639,800 |
| 2019/07/29 | 6,130 | 6,170 | 6,060 | 6,130 | ±0 | ±0% | 269,200 |
| 2019/07/26 | 6,120 | 6,160 | 6,070 | 6,130 | -50 | -0.8% | 210,000 |
| 2019/07/25 | 6,200 | 6,220 | 6,140 | 6,180 | -20 | -0.3% | 101,000 |
| 2019/07/24 | 6,230 | 6,230 | 6,140 | 6,200 | -40 | -0.6% | 117,000 |
| 2019/07/23 | 6,200 | 6,310 | 6,180 | 6,240 | +70 | +1.1% | 140,900 |
| 2019/07/22 | 6,160 | 6,220 | 6,150 | 6,170 | -10 | -0.2% | 106,300 |
| 2019/07/19 | 6,120 | 6,200 | 6,060 | 6,180 | +80 | +1.3% | 66,000 |
| 2019/07/18 | 6,040 | 6,160 | 6,020 | 6,100 | -30 | -0.5% | 118,800 |
| 2019/07/17 | 6,080 | 6,250 | 6,000 | 6,130 | +20 | +0.3% | 160,900 |
| 2019/07/16 | 6,110 | 6,130 | 6,060 | 6,110 | +20 | +0.3% | 85,700 |
| 2019/07/12 | 5,990 | 6,120 | 5,960 | 6,090 | +40 | +0.7% | 142,800 |
| 2019/07/11 | 5,810 | 6,160 | 5,810 | 6,050 | +390 | +6.9% | 359,100 |
| 2019/07/10 | 5,580 | 5,720 | 5,520 | 5,660 | +50 | +0.9% | 92,400 |
| 2019/07/09 | 5,570 | 5,700 | 5,550 | 5,610 | +60 | +1.1% | 89,100 |
1451～
1500
件表示中 / 7024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 | 186,000円 | +10.1% | +11.5% | 1.88% | 21.44倍 | 7.17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 |
| 森永乳 | 329,300円 | +3.4% | +6.8% | 2.82% | 14.28倍 | 1.02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 |
| 伊藤園 | 341,300円 | +3.7% | +11.9% | 1.41% | 25.15倍 | 2.26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 |
| ハウス食Ｇ | 285,300円 | +5.6% | +4.7% | 1.68% | 20.44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 | 289,700円 | -2.2% | -37.6% | 1.66% | 18.80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
