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 |
|---|---|---|---|---|---|---|---|
| 2019/02/06 | 4,525 | 4,585 | 4,355 | 4,405 | -95 | -2.1% | 113,900 |
| 2019/02/05 | 4,080 | 4,650 | 4,080 | 4,500 | +390 | +9.5% | 249,500 |
| 2019/02/04 | 3,995 | 4,115 | 3,970 | 4,110 | +90 | +2.2% | 88,600 |
| 2019/02/01 | 4,045 | 4,105 | 4,015 | 4,020 | -45 | -1.1% | 72,300 |
| 2019/01/31 | 4,170 | 4,170 | 4,055 | 4,065 | -60 | -1.5% | 73,100 |
| 2019/01/30 | 4,230 | 4,235 | 4,125 | 4,125 | -95 | -2.3% | 45,800 |
| 2019/01/29 | 4,225 | 4,235 | 4,110 | 4,220 | -15 | -0.4% | 59,400 |
| 2019/01/28 | 4,305 | 4,310 | 4,220 | 4,235 | -85 | -2% | 46,400 |
| 2019/01/25 | 4,340 | 4,390 | 4,310 | 4,320 | +25 | +0.6% | 46,000 |
| 2019/01/24 | 4,265 | 4,310 | 4,245 | 4,295 | +10 | +0.2% | 28,800 |
| 2019/01/23 | 4,230 | 4,330 | 4,210 | 4,285 | ±0 | ±0% | 47,300 |
| 2019/01/22 | 4,290 | 4,355 | 4,235 | 4,285 | -5 | -0.1% | 41,500 |
| 2019/01/21 | 4,315 | 4,370 | 4,270 | 4,290 | -35 | -0.8% | 40,400 |
| 2019/01/18 | 4,260 | 4,390 | 4,245 | 4,325 | +75 | +1.8% | 52,900 |
| 2019/01/17 | 4,375 | 4,380 | 4,235 | 4,250 | -115 | -2.6% | 63,300 |
| 2019/01/16 | 4,330 | 4,500 | 4,325 | 4,365 | +100 | +2.3% | 78,400 |
| 2019/01/15 | 4,145 | 4,275 | 4,140 | 4,265 | +50 | +1.2% | 45,300 |
| 2019/01/11 | 4,285 | 4,330 | 4,200 | 4,215 | -80 | -1.9% | 38,500 |
| 2019/01/10 | 4,335 | 4,340 | 4,255 | 4,295 | -70 | -1.6% | 48,300 |
| 2019/01/09 | 4,300 | 4,390 | 4,275 | 4,365 | +135 | +3.2% | 49,800 |
| 2019/01/08 | 4,270 | 4,270 | 4,170 | 4,230 | -40 | -0.9% | 60,700 |
| 2019/01/07 | 4,330 | 4,365 | 4,255 | 4,270 | +45 | +1.1% | 64,300 |
| 2019/01/04 | 4,105 | 4,295 | 4,105 | 4,225 | -20 | -0.5% | 104,200 |
| 2018/12/28 | 4,225 | 4,255 | 4,160 | 4,245 | -45 | -1% | 64,400 |
| 2018/12/27 | 4,220 | 4,330 | 4,175 | 4,290 | +360 | +9.2% | 112,600 |
| 2018/12/26 | 3,880 | 4,065 | 3,860 | 3,930 | +115 | +3% | 85,100 |
| 2018/12/25 | 3,930 | 4,005 | 3,810 | 3,815 | -465 | -10.9% | 131,300 |
| 2018/12/21 | 4,395 | 4,455 | 4,250 | 4,280 | -155 | -3.5% | 119,000 |
| 2018/12/20 | 4,560 | 4,570 | 4,415 | 4,435 | -125 | -2.7% | 86,300 |
| 2018/12/19 | 4,455 | 4,630 | 4,415 | 4,560 | +40 | +0.9% | 52,600 |
| 2018/12/18 | 4,565 | 4,665 | 4,520 | 4,520 | -110 | -2.4% | 93,000 |
| 2018/12/17 | 4,620 | 4,645 | 4,515 | 4,630 | +25 | +0.5% | 57,100 |
| 2018/12/14 | 4,645 | 4,675 | 4,595 | 4,605 | -85 | -1.8% | 72,000 |
| 2018/12/13 | 4,720 | 4,740 | 4,645 | 4,690 | +35 | +0.8% | 55,700 |
| 2018/12/12 | 4,555 | 4,660 | 4,555 | 4,655 | +115 | +2.5% | 48,200 |
| 2018/12/11 | 4,550 | 4,595 | 4,510 | 4,540 | -20 | -0.4% | 50,700 |
| 2018/12/10 | 4,675 | 4,675 | 4,525 | 4,560 | -185 | -3.9% | 51,400 |
| 2018/12/07 | 4,650 | 4,780 | 4,635 | 4,745 | +110 | +2.4% | 57,600 |
| 2018/12/06 | 4,765 | 4,765 | 4,585 | 4,635 | -110 | -2.3% | 75,100 |
| 2018/12/05 | 4,700 | 4,770 | 4,640 | 4,745 | -25 | -0.5% | 63,700 |
| 2018/12/04 | 4,955 | 4,965 | 4,755 | 4,770 | -210 | -4.2% | 97,300 |
| 2018/12/03 | 4,920 | 4,990 | 4,895 | 4,980 | +130 | +2.7% | 94,200 |
| 2018/11/30 | 4,745 | 4,865 | 4,720 | 4,850 | +145 | +3.1% | 115,900 |
| 2018/11/29 | 4,765 | 4,810 | 4,680 | 4,705 | +10 | +0.2% | 79,900 |
| 2018/11/28 | 4,610 | 4,705 | 4,610 | 4,695 | +115 | +2.5% | 70,900 |
| 2018/11/27 | 4,590 | 4,610 | 4,535 | 4,580 | +60 | +1.3% | 50,700 |
| 2018/11/26 | 4,405 | 4,555 | 4,405 | 4,520 | +95 | +2.1% | 80,700 |
| 2018/11/22 | 4,320 | 4,445 | 4,310 | 4,425 | +80 | +1.8% | 61,700 |
| 2018/11/21 | 4,285 | 4,410 | 4,280 | 4,345 | +5 | +0.1% | 52,100 |
| 2018/11/20 | 4,340 | 4,405 | 4,320 | 4,340 | -100 | -2.3% | 56,100 |
1601～
1650
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% | 14.29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% | 18.81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
