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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 3,690 | 3,700 | 3,610 | 3,665 | +5 | +0.1% | 87,000 |
| 2017/08/31 | 3,725 | 3,735 | 3,660 | 3,660 | -45 | -1.2% | 93,000 |
| 2017/08/30 | 3,660 | 3,705 | 3,660 | 3,705 | +55 | +1.5% | 93,400 |
| 2017/08/29 | 3,640 | 3,695 | 3,630 | 3,650 | -15 | -0.4% | 87,100 |
| 2017/08/28 | 3,630 | 3,665 | 3,615 | 3,665 | +55 | +1.5% | 72,000 |
| 2017/08/25 | 3,620 | 3,635 | 3,580 | 3,610 | +5 | +0.1% | 58,900 |
| 2017/08/24 | 3,595 | 3,620 | 3,580 | 3,605 | -25 | -0.7% | 60,500 |
| 2017/08/23 | 3,650 | 3,685 | 3,620 | 3,630 | +25 | +0.7% | 60,700 |
| 2017/08/22 | 3,650 | 3,695 | 3,605 | 3,605 | -60 | -1.6% | 71,800 |
| 2017/08/21 | 3,630 | 3,690 | 3,620 | 3,665 | +30 | +0.8% | 74,600 |
| 2017/08/18 | 3,650 | 3,670 | 3,620 | 3,635 | -45 | -1.2% | 85,600 |
| 2017/08/17 | 3,760 | 3,760 | 3,675 | 3,680 | -80 | -2.1% | 98,700 |
| 2017/08/16 | 3,820 | 3,820 | 3,735 | 3,760 | -20 | -0.5% | 92,000 |
| 2017/08/15 | 3,690 | 3,790 | 3,665 | 3,780 | +125 | +3.4% | 129,300 |
| 2017/08/14 | 3,665 | 3,690 | 3,635 | 3,655 | -35 | -0.9% | 94,800 |
| 2017/08/10 | 3,645 | 3,695 | 3,630 | 3,690 | +45 | +1.2% | 116,600 |
| 2017/08/09 | 3,650 | 3,670 | 3,590 | 3,645 | +5 | +0.1% | 109,500 |
| 2017/08/08 | 3,600 | 3,670 | 3,580 | 3,640 | +65 | +1.8% | 125,700 |
| 2017/08/07 | 3,610 | 3,615 | 3,535 | 3,575 | -55 | -1.5% | 190,800 |
| 2017/08/04 | 3,635 | 3,690 | 3,610 | 3,630 | -20 | -0.5% | 143,200 |
| 2017/08/03 | 3,715 | 3,735 | 3,635 | 3,650 | -205 | -5.3% | 414,000 |
| 2017/08/02 | 3,910 | 3,915 | 3,680 | 3,855 | -335 | -8% | 526,500 |
| 2017/08/01 | 4,100 | 4,250 | 4,095 | 4,190 | +120 | +2.9% | 207,100 |
| 2017/07/31 | 4,040 | 4,095 | 4,035 | 4,070 | -15 | -0.4% | 88,000 |
| 2017/07/28 | 4,030 | 4,095 | 4,000 | 4,085 | +40 | +1% | 80,500 |
| 2017/07/27 | 4,000 | 4,115 | 4,000 | 4,045 | ±0 | ±0% | 99,900 |
| 2017/07/26 | 4,130 | 4,135 | 4,025 | 4,045 | -95 | -2.3% | 104,600 |
| 2017/07/25 | 4,150 | 4,150 | 4,100 | 4,140 | -20 | -0.5% | 61,400 |
| 2017/07/24 | 4,120 | 4,160 | 4,095 | 4,160 | +35 | +0.8% | 92,200 |
| 2017/07/21 | 4,050 | 4,135 | 4,035 | 4,125 | +35 | +0.9% | 104,500 |
| 2017/07/20 | 4,070 | 4,175 | 4,070 | 4,090 | -5 | -0.1% | 119,700 |
| 2017/07/19 | 4,000 | 4,220 | 3,990 | 4,095 | +95 | +2.4% | 368,600 |
| 2017/07/18 | 3,780 | 4,000 | 3,775 | 4,000 | +220 | +5.8% | 245,300 |
| 2017/07/14 | 3,770 | 3,820 | 3,740 | 3,780 | +65 | +1.7% | 189,300 |
| 2017/07/13 | 3,600 | 3,745 | 3,595 | 3,715 | +140 | +3.9% | 184,500 |
| 2017/07/12 | 3,630 | 3,640 | 3,565 | 3,575 | -45 | -1.2% | 80,800 |
| 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 |
1951～
2000
件表示中 / 7025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 | 185,500円 | +10.1% | +11.5% | 1.89% | 21.37倍 | 7.15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 | 329,500円 | +3.4% | +6.8% | 2.82% | 14.30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 | 339,900円 | +3.7% | +11.9% | 1.41% | 25.05倍 | 2.25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 | 286,100円 | +5.6% | +4.7% | 1.68% | 20.50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 | 290,700円 | -2.2% | -37.6% | 1.65% | 18.87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
