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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 5,330 | 5,400 | 5,260 | 5,390 | +20 | +0.4% | 53,100 |
| 2017/12/04 | 5,380 | 5,440 | 5,360 | 5,370 | -40 | -0.7% | 38,000 |
| 2017/12/01 | 5,440 | 5,480 | 5,360 | 5,410 | -10 | -0.2% | 69,600 |
| 2017/11/30 | 5,420 | 5,450 | 5,250 | 5,420 | ±0 | ±0% | 103,800 |
| 2017/11/29 | 5,320 | 5,420 | 5,270 | 5,420 | +120 | +2.3% | 72,700 |
| 2017/11/28 | 5,230 | 5,320 | 5,150 | 5,300 | +70 | +1.3% | 77,400 |
| 2017/11/27 | 5,260 | 5,270 | 5,220 | 5,230 | ±0 | ±0% | 61,000 |
| 2017/11/24 | 5,150 | 5,280 | 5,120 | 5,230 | +90 | +1.8% | 53,400 |
| 2017/11/22 | 5,230 | 5,240 | 5,120 | 5,140 | -80 | -1.5% | 70,000 |
| 2017/11/21 | 5,240 | 5,340 | 5,120 | 5,220 | +80 | +1.6% | 85,300 |
| 2017/11/20 | 4,990 | 5,170 | 4,980 | 5,140 | +165 | +3.3% | 115,500 |
| 2017/11/17 | 5,000 | 5,030 | 4,920 | 4,975 | +45 | +0.9% | 85,800 |
| 2017/11/16 | 4,825 | 4,970 | 4,800 | 4,930 | +95 | +2% | 103,000 |
| 2017/11/15 | 4,910 | 4,970 | 4,785 | 4,835 | -120 | -2.4% | 96,800 |
| 2017/11/14 | 4,995 | 5,030 | 4,945 | 4,955 | -30 | -0.6% | 61,600 |
| 2017/11/13 | 5,000 | 5,040 | 4,965 | 4,985 | ±0 | ±0% | 59,300 |
| 2017/11/10 | 4,895 | 5,000 | 4,895 | 4,985 | +20 | +0.4% | 81,500 |
| 2017/11/09 | 5,010 | 5,030 | 4,910 | 4,965 | -55 | -1.1% | 104,100 |
| 2017/11/08 | 4,920 | 5,020 | 4,915 | 5,020 | +160 | +3.3% | 176,000 |
| 2017/11/07 | 4,865 | 4,865 | 4,750 | 4,860 | -20 | -0.4% | 96,100 |
| 2017/11/06 | 4,930 | 4,930 | 4,835 | 4,880 | +35 | +0.7% | 138,300 |
| 2017/11/02 | 4,735 | 4,925 | 4,715 | 4,845 | +180 | +3.9% | 234,600 |
| 2017/11/01 | 4,735 | 4,790 | 4,645 | 4,665 | -5 | -0.1% | 153,400 |
| 2017/10/31 | 4,585 | 4,670 | 4,530 | 4,670 | +85 | +1.9% | 113,700 |
| 2017/10/30 | 4,585 | 4,615 | 4,575 | 4,585 | +70 | +1.6% | 164,500 |
| 2017/10/27 | 4,500 | 4,560 | 4,475 | 4,515 | +35 | +0.8% | 140,600 |
| 2017/10/26 | 4,350 | 4,500 | 4,350 | 4,480 | +120 | +2.8% | 108,300 |
| 2017/10/25 | 4,345 | 4,365 | 4,310 | 4,360 | -35 | -0.8% | 94,600 |
| 2017/10/24 | 4,280 | 4,405 | 4,270 | 4,395 | +100 | +2.3% | 82,000 |
| 2017/10/23 | 4,350 | 4,360 | 4,255 | 4,295 | ±0 | ±0% | 66,600 |
| 2017/10/20 | 4,210 | 4,330 | 4,205 | 4,295 | +70 | +1.7% | 133,100 |
| 2017/10/19 | 4,300 | 4,315 | 4,220 | 4,225 | -70 | -1.6% | 117,400 |
| 2017/10/18 | 4,485 | 4,485 | 4,275 | 4,295 | -170 | -3.8% | 149,900 |
| 2017/10/17 | 4,415 | 4,470 | 4,395 | 4,465 | +80 | +1.8% | 103,500 |
| 2017/10/16 | 4,330 | 4,415 | 4,315 | 4,385 | +15 | +0.3% | 149,000 |
| 2017/10/13 | 4,325 | 4,380 | 4,310 | 4,370 | -10 | -0.2% | 98,100 |
| 2017/10/12 | 4,300 | 4,400 | 4,275 | 4,380 | +50 | +1.2% | 99,200 |
| 2017/10/11 | 4,275 | 4,330 | 4,255 | 4,330 | +65 | +1.5% | 108,100 |
| 2017/10/10 | 4,190 | 4,275 | 4,165 | 4,265 | +85 | +2% | 122,700 |
| 2017/10/06 | 4,190 | 4,200 | 4,145 | 4,180 | -10 | -0.2% | 102,900 |
| 2017/10/05 | 4,125 | 4,215 | 4,125 | 4,190 | +80 | +1.9% | 152,400 |
| 2017/10/04 | 4,100 | 4,120 | 4,080 | 4,110 | +20 | +0.5% | 97,800 |
| 2017/10/03 | 4,060 | 4,100 | 4,035 | 4,090 | +30 | +0.7% | 82,900 |
| 2017/10/02 | 4,025 | 4,115 | 4,010 | 4,060 | +45 | +1.1% | 230,000 |
| 2017/09/29 | 3,970 | 4,025 | 3,955 | 4,015 | +45 | +1.1% | 100,300 |
| 2017/09/28 | 3,900 | 3,970 | 3,900 | 3,970 | +70 | +1.8% | 136,100 |
| 2017/09/27 | 3,865 | 3,945 | 3,865 | 3,900 | +40 | +1% | 115,700 |
| 2017/09/26 | 3,860 | 3,875 | 3,840 | 3,860 | ±0 | ±0% | 66,500 |
| 2017/09/25 | 3,855 | 3,875 | 3,845 | 3,860 | +35 | +0.9% | 63,700 |
| 2017/09/22 | 3,885 | 3,885 | 3,805 | 3,825 | -60 | -1.5% | 82,300 |
1801～
1850
件表示中 / 6938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 | 208,000円 | +9.3% | +10.9% | 1.54% | 27.21倍 | 8.94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 |
| グリコ | 490,900円 | +11.7% | +46.1% | 1.94% | 26.04倍 | 1.14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 |
| 森永乳 | 348,700円 | +2.4% | +3.9% | 2.58% | 58.26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 | 292,700円 | +5.5% | +2.0% | 1.64% | 22.36倍 | 0.94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 | 304,400円 | -2.2% | -37.6% | 1.58% | 20.13倍 | 1.51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
