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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,550 | 3,625 | 3,515 | 3,620 | +50 | +1.4% | 90,300 |
| 2017/07/10 | 3,580 | 3,610 | 3,540 | 3,570 | +40 | +1.1% | 112,400 |
| 2017/07/07 | 3,580 | 3,590 | 3,525 | 3,530 | -75 | -2.1% | 100,700 |
| 2017/07/06 | 3,595 | 3,660 | 3,560 | 3,605 | ±0 | ±0% | 98,000 |
| 2017/07/05 | 3,550 | 3,625 | 3,520 | 3,605 | +35 | +1% | 151,700 |
| 2017/07/04 | 3,700 | 3,705 | 3,555 | 3,570 | -120 | -3.3% | 152,800 |
| 2017/07/03 | 3,675 | 3,730 | 3,660 | 3,690 | +15 | +0.4% | 132,600 |
| 2017/06/30 | 3,695 | 3,695 | 3,610 | 3,675 | -65 | -1.7% | 149,400 |
| 2017/06/29 | 3,690 | 3,750 | 3,675 | 3,740 | +50 | +1.4% | 121,100 |
| 2017/06/28 | 3,840 | 3,850 | 3,690 | 3,690 | -175 | -4.5% | 194,800 |
| 2017/06/27 | 3,975 | 3,980 | 3,855 | 3,865 | -80 | -2% | 98,400 |
| 2017/06/26 | 3,855 | 4,000 | 3,840 | 3,945 | +70 | +1.8% | 184,100 |
| 2017/06/23 | 3,930 | 3,930 | 3,865 | 3,875 | -70 | -1.8% | 69,200 |
| 2017/06/22 | 3,965 | 3,970 | 3,875 | 3,945 | -25 | -0.6% | 122,200 |
| 2017/06/21 | 3,940 | 3,995 | 3,920 | 3,970 | +10 | +0.3% | 93,000 |
| 2017/06/20 | 3,955 | 3,985 | 3,920 | 3,960 | +30 | +0.8% | 103,100 |
| 2017/06/19 | 3,920 | 3,940 | 3,860 | 3,930 | ±0 | ±0% | 90,900 |
| 2017/06/16 | 3,990 | 3,990 | 3,895 | 3,930 | -35 | -0.9% | 109,900 |
| 2017/06/15 | 3,980 | 4,035 | 3,925 | 3,965 | +25 | +0.6% | 173,500 |
| 2017/06/14 | 3,955 | 4,015 | 3,935 | 3,940 | +35 | +0.9% | 164,400 |
| 2017/06/13 | 3,900 | 3,935 | 3,840 | 3,905 | +65 | +1.7% | 120,400 |
| 2017/06/12 | 3,800 | 3,860 | 3,775 | 3,840 | -25 | -0.6% | 151,700 |
| 2017/06/09 | 3,840 | 3,890 | 3,820 | 3,865 | -10 | -0.3% | 146,400 |
| 2017/06/08 | 3,945 | 3,970 | 3,875 | 3,875 | -70 | -1.8% | 153,000 |
| 2017/06/07 | 3,940 | 3,980 | 3,915 | 3,945 | +20 | +0.5% | 92,300 |
| 2017/06/06 | 3,955 | 3,960 | 3,870 | 3,925 | -5 | -0.1% | 117,900 |
| 2017/06/05 | 3,810 | 3,955 | 3,810 | 3,930 | +130 | +3.4% | 193,600 |
| 2017/06/02 | 3,840 | 3,870 | 3,770 | 3,800 | -45 | -1.2% | 167,300 |
| 2017/06/01 | 3,800 | 3,860 | 3,770 | 3,845 | +30 | +0.8% | 91,800 |
| 2017/05/31 | 3,735 | 3,825 | 3,735 | 3,815 | +70 | +1.9% | 180,400 |
| 2017/05/30 | 3,765 | 3,765 | 3,695 | 3,745 | +5 | +0.1% | 133,300 |
| 2017/05/29 | 3,660 | 3,750 | 3,660 | 3,740 | +85 | +2.3% | 139,800 |
| 2017/05/26 | 3,685 | 3,685 | 3,610 | 3,655 | -30 | -0.8% | 128,600 |
| 2017/05/25 | 3,700 | 3,775 | 3,685 | 3,685 | ±0 | ±0% | 202,100 |
| 2017/05/24 | 3,610 | 3,735 | 3,610 | 3,685 | +80 | +2.2% | 270,600 |
| 2017/05/23 | 3,630 | 3,705 | 3,600 | 3,605 | +20 | +0.6% | 248,600 |
| 2017/05/22 | 3,480 | 3,620 | 3,460 | 3,585 | +100 | +2.9% | 219,700 |
| 2017/05/19 | 3,555 | 3,625 | 3,485 | 3,485 | -100 | -2.8% | 258,600 |
| 2017/05/18 | 3,360 | 3,585 | 3,360 | 3,585 | +85 | +2.4% | 300,100 |
| 2017/05/17 | 3,355 | 3,500 | 3,345 | 3,500 | +165 | +4.9% | 312,100 |
| 2017/05/16 | 3,200 | 3,345 | 3,200 | 3,335 | +150 | +4.7% | 256,100 |
| 2017/05/15 | 3,120 | 3,190 | 3,100 | 3,185 | +80 | +2.6% | 129,800 |
| 2017/05/12 | 3,100 | 3,135 | 3,085 | 3,105 | +25 | +0.8% | 94,200 |
| 2017/05/11 | 3,065 | 3,100 | 3,065 | 3,080 | +10 | +0.3% | 77,500 |
| 2017/05/10 | 3,100 | 3,120 | 3,060 | 3,070 | -35 | -1.1% | 133,800 |
| 2017/05/09 | 3,030 | 3,130 | 3,015 | 3,105 | +100 | +3.3% | 182,900 |
| 2017/05/08 | 2,976 | 3,020 | 2,976 | 3,005 | +36 | +1.2% | 138,100 |
| 2017/05/02 | 3,005 | 3,015 | 2,957 | 2,969 | -36 | -1.2% | 100,000 |
| 2017/05/01 | 3,025 | 3,065 | 2,991 | 3,005 | ±0 | ±0% | 117,100 |
| 2017/04/28 | 3,035 | 3,060 | 2,970 | 3,005 | +9 | +0.3% | 162,100 |
1801～
1850
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
