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 |
|---|---|---|---|---|---|---|---|
| 2010/06/11 | 291.7 | 292.3 | 290 | 291.7 | ±0 | ±0% | 7,200 |
| 2010/06/10 | 291.3 | 291.7 | 285 | 291.7 | +7 | +2.5% | 15,900 |
| 2010/06/09 | 286.7 | 286.7 | 284 | 284.7 | -0.3 | -0.1% | 7,500 |
| 2010/06/08 | 288.3 | 288.3 | 282 | 285 | -1 | -0.3% | 4,800 |
| 2010/06/07 | 287 | 290 | 283.3 | 286 | -5.7 | -2% | 21,000 |
| 2010/06/04 | 288.3 | 292 | 288.3 | 291.7 | +3.4 | +1.2% | 17,400 |
| 2010/06/03 | 283.3 | 288.3 | 283.3 | 288.3 | +6 | +2.1% | 5,400 |
| 2010/06/02 | 283.7 | 285 | 282 | 282.3 | -1.4 | -0.5% | 9,300 |
| 2010/06/01 | 281.7 | 285 | 281.7 | 283.7 | +2.7 | +1% | 16,500 |
| 2010/05/31 | 276.7 | 281 | 276.7 | 281 | +4.3 | +1.6% | 3,000 |
| 2010/05/28 | 274 | 280 | 273.3 | 276.7 | +9.7 | +3.6% | 21,600 |
| 2010/05/27 | 267 | 273.3 | 266.7 | 267 | -6 | -2.2% | 50,700 |
| 2010/05/26 | 280 | 280 | 270.7 | 273 | -7 | -2.5% | 21,000 |
| 2010/05/25 | 284 | 284 | 280 | 280 | -4 | -1.4% | 17,100 |
| 2010/05/24 | 286 | 286.7 | 283.7 | 284 | -4 | -1.4% | 21,600 |
| 2010/05/21 | 288.7 | 288.7 | 286 | 288 | -5 | -1.7% | 16,500 |
| 2010/05/20 | 292.7 | 293.3 | 291 | 293 | +0.3 | +0.1% | 15,900 |
| 2010/05/19 | 294.7 | 295.3 | 291 | 292.7 | -2.6 | -0.9% | 15,900 |
| 2010/05/18 | 296.7 | 298.3 | 293 | 295.3 | +2 | +0.7% | 25,500 |
| 2010/05/17 | 296.7 | 299.7 | 293.3 | 293.3 | -8.4 | -2.8% | 36,000 |
| 2010/05/14 | 308.3 | 308.3 | 301.7 | 301.7 | -5.3 | -1.7% | 24,900 |
| 2010/05/13 | 306.7 | 307 | 301.7 | 307 | +2 | +0.7% | 18,600 |
| 2010/05/12 | 307.3 | 308.3 | 304 | 305 | ±0 | ±0% | 12,000 |
| 2010/05/11 | 309.3 | 310 | 302 | 305 | -1.3 | -0.4% | 7,500 |
| 2010/05/10 | 294 | 311.7 | 294 | 306.3 | +12.3 | +4.2% | 40,200 |
| 2010/05/07 | 293.3 | 296.3 | 290.3 | 294 | -5.7 | -1.9% | 41,400 |
| 2010/05/06 | 300 | 300.7 | 293.3 | 299.7 | -1.3 | -0.4% | 32,100 |
| 2010/04/30 | 300.3 | 301 | 300 | 301 | +0.7 | +0.2% | 14,400 |
| 2010/04/28 | 301 | 301.3 | 300.3 | 300.3 | -1 | -0.3% | 7,500 |
| 2010/04/27 | 301.7 | 301.7 | 300.3 | 301.3 | -0.4 | -0.1% | 21,600 |
| 2010/04/26 | 300.3 | 301.7 | 300.3 | 301.7 | +0.4 | +0.1% | 10,500 |
| 2010/04/23 | 300.3 | 302.7 | 300.3 | 301.3 | -1.7 | -0.6% | 19,800 |
| 2010/04/22 | 303.7 | 305.7 | 302.7 | 303 | -1.3 | -0.4% | 12,900 |
| 2010/04/21 | 307.7 | 307.7 | 304 | 304.3 | -3.7 | -1.2% | 10,500 |
| 2010/04/20 | 308.3 | 308.3 | 305.7 | 308 | +1 | +0.3% | 11,400 |
| 2010/04/19 | 306.7 | 308.3 | 306.7 | 307 | -1 | -0.3% | 28,200 |
| 2010/04/16 | 308.3 | 308.3 | 305.7 | 308 | ±0 | ±0% | 12,900 |
| 2010/04/15 | 306.7 | 308.7 | 301.3 | 308 | +0.3 | +0.1% | 42,000 |
| 2010/04/14 | 309.7 | 311.7 | 307 | 307.7 | -0.3 | -0.1% | 29,400 |
| 2010/04/13 | 310 | 311 | 307 | 308 | -2 | -0.6% | 41,700 |
| 2010/04/12 | 310.7 | 310.7 | 308 | 310 | +3 | +1% | 53,400 |
| 2010/04/09 | 310.7 | 311.3 | 306.3 | 307 | -2.7 | -0.9% | 34,200 |
| 2010/04/08 | 310.7 | 311.3 | 303.7 | 309.7 | +3 | +1% | 47,100 |
| 2010/04/07 | 301.3 | 310 | 301.3 | 306.7 | +2 | +0.7% | 44,700 |
| 2010/04/06 | 295.7 | 306 | 294.3 | 304.7 | +13.7 | +4.7% | 91,800 |
| 2010/04/05 | 286.7 | 291 | 286 | 291 | +5.7 | +2% | 65,100 |
| 2010/04/02 | 293.3 | 293.3 | 283.3 | 285.3 | -8 | -2.7% | 156,300 |
| 2010/04/01 | 309.7 | 309.7 | 287.3 | 293.3 | -20.7 | -6.6% | 178,200 |
| 2010/03/31 | 326.3 | 326.3 | 313.7 | 314 | -13 | -4% | 90,000 |
| 2010/03/30 | 330 | 333.3 | 326.7 | 327 | -2 | -0.6% | 99,600 |
3651～
3700
件表示中 / 6951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 | 232,700円 | +10.1% | +11.5% | 1.50% | 26.80倍 | 8.97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 |
| コカコーラＢＪＨ | 239,000円 | +1.5% | +36.5% | 2.38% | 37.61倍 | 0.89倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
| カルビー | 291,900円 | +7.0% | +1.9% | 2.06% | 17.79倍 | 1.78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 |
| グリコ | 459,000円 | +11.7% | +46.1% | 2.07% | 24.35倍 | 1.08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 | 322,900円 | +3.4% | +6.8% | 2.88% | 14.19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 |
市場注目の銘柄
チャート関連のコラム
