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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 5,350 | 5,350 | 5,240 | 5,250 | -40 | -0.8% | 67,500 |
| 2018/05/07 | 5,200 | 5,310 | 5,190 | 5,290 | +110 | +2.1% | 126,600 |
| 2018/05/02 | 5,200 | 5,250 | 5,130 | 5,180 | -10 | -0.2% | 62,700 |
| 2018/05/01 | 5,210 | 5,220 | 5,150 | 5,190 | -20 | -0.4% | 71,600 |
| 2018/04/27 | 5,190 | 5,230 | 5,170 | 5,210 | +70 | +1.4% | 117,200 |
| 2018/04/26 | 5,180 | 5,230 | 5,120 | 5,140 | ±0 | ±0% | 116,100 |
| 2018/04/25 | 5,040 | 5,160 | 5,040 | 5,140 | +60 | +1.2% | 84,000 |
| 2018/04/24 | 5,080 | 5,130 | 5,060 | 5,080 | +20 | +0.4% | 35,700 |
| 2018/04/23 | 5,110 | 5,130 | 5,020 | 5,060 | -70 | -1.4% | 75,300 |
| 2018/04/20 | 5,130 | 5,200 | 5,120 | 5,130 | ±0 | ±0% | 68,800 |
| 2018/04/19 | 5,200 | 5,200 | 5,110 | 5,130 | -60 | -1.2% | 55,800 |
| 2018/04/18 | 5,140 | 5,260 | 5,140 | 5,190 | +50 | +1% | 87,300 |
| 2018/04/17 | 5,190 | 5,220 | 5,130 | 5,140 | -50 | -1% | 53,200 |
| 2018/04/16 | 5,190 | 5,270 | 5,180 | 5,190 | ±0 | ±0% | 88,100 |
| 2018/04/13 | 5,280 | 5,280 | 5,180 | 5,190 | -90 | -1.7% | 107,600 |
| 2018/04/12 | 5,350 | 5,470 | 5,230 | 5,280 | -30 | -0.6% | 103,900 |
| 2018/04/11 | 5,730 | 5,740 | 5,300 | 5,310 | -410 | -7.2% | 182,400 |
| 2018/04/10 | 5,690 | 5,870 | 5,610 | 5,720 | +70 | +1.2% | 139,000 |
| 2018/04/09 | 5,580 | 5,680 | 5,560 | 5,650 | +10 | +0.2% | 67,300 |
| 2018/04/06 | 5,590 | 5,680 | 5,570 | 5,640 | +50 | +0.9% | 110,300 |
| 2018/04/05 | 5,650 | 5,660 | 5,580 | 5,590 | -40 | -0.7% | 135,300 |
| 2018/04/04 | 5,650 | 5,660 | 5,590 | 5,630 | +50 | +0.9% | 85,900 |
| 2018/04/03 | 5,520 | 5,620 | 5,520 | 5,580 | -40 | -0.7% | 77,600 |
| 2018/04/02 | 5,640 | 5,720 | 5,620 | 5,620 | +20 | +0.4% | 63,200 |
| 2018/03/30 | 5,600 | 5,620 | 5,550 | 5,600 | +60 | +1.1% | 61,900 |
| 2018/03/29 | 5,380 | 5,620 | 5,380 | 5,540 | +200 | +3.7% | 134,500 |
| 2018/03/28 | 5,370 | 5,460 | 5,280 | 5,340 | -70 | -1.3% | 116,400 |
| 2018/03/27 | 5,400 | 5,480 | 5,380 | 5,410 | +30 | +0.6% | 139,700 |
| 2018/03/26 | 5,280 | 5,380 | 5,160 | 5,380 | +30 | +0.6% | 113,900 |
| 2018/03/23 | 5,500 | 5,560 | 5,330 | 5,350 | -270 | -4.8% | 142,800 |
| 2018/03/22 | 5,590 | 5,670 | 5,560 | 5,620 | +40 | +0.7% | 87,100 |
| 2018/03/20 | 5,620 | 5,650 | 5,550 | 5,580 | -100 | -1.8% | 62,900 |
| 2018/03/19 | 5,700 | 5,760 | 5,650 | 5,680 | -20 | -0.4% | 63,600 |
| 2018/03/16 | 5,710 | 5,780 | 5,670 | 5,700 | ±0 | ±0% | 52,600 |
| 2018/03/15 | 5,620 | 5,720 | 5,600 | 5,700 | +80 | +1.4% | 45,700 |
| 2018/03/14 | 5,680 | 5,680 | 5,580 | 5,620 | -60 | -1.1% | 122,900 |
| 2018/03/13 | 5,680 | 5,840 | 5,640 | 5,680 | ±0 | ±0% | 180,200 |
| 2018/03/12 | 5,780 | 5,800 | 5,660 | 5,680 | -10 | -0.2% | 91,500 |
| 2018/03/09 | 5,680 | 5,820 | 5,630 | 5,690 | +10 | +0.2% | 96,200 |
| 2018/03/08 | 5,770 | 5,780 | 5,630 | 5,680 | -90 | -1.6% | 79,200 |
| 2018/03/07 | 5,780 | 5,950 | 5,730 | 5,770 | -70 | -1.2% | 116,600 |
| 2018/03/06 | 5,950 | 5,950 | 5,800 | 5,840 | -30 | -0.5% | 103,400 |
| 2018/03/05 | 5,840 | 5,920 | 5,800 | 5,870 | +50 | +0.9% | 98,300 |
| 2018/03/02 | 5,760 | 5,880 | 5,750 | 5,820 | -120 | -2% | 89,100 |
| 2018/03/01 | 6,140 | 6,150 | 5,930 | 5,940 | -300 | -4.8% | 138,400 |
| 2018/02/28 | 6,080 | 6,320 | 6,060 | 6,240 | +110 | +1.8% | 118,300 |
| 2018/02/27 | 6,090 | 6,150 | 6,030 | 6,130 | +90 | +1.5% | 88,700 |
| 2018/02/26 | 6,110 | 6,160 | 6,020 | 6,040 | +10 | +0.2% | 80,800 |
| 2018/02/23 | 6,130 | 6,160 | 6,020 | 6,030 | -70 | -1.1% | 70,400 |
| 2018/02/22 | 6,110 | 6,220 | 6,100 | 6,100 | -90 | -1.5% | 77,900 |
1601～
1650
件表示中 / 6839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 | 196,300円 | +9.3% | +10.9% | 1.43% | 25.89倍 | 8.51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 |
| カルビー | 305,000円 | +6.6% | -6.9% | 1.90% | 19.54倍 | 1.96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 |
| 不二製油 | 352,100円 | +14.3% | +10.2% | 1.48% | 25.23倍 | 1.41倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| グリコ | 426,300円 | -0.8% | -24.8% | 2.11% | 24.67倍 | 0.99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 |
| カゴメ | 302,200円 | +33.5% | +118.3% | 1.72% | 11.79倍 | 1.78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
