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 |
|---|---|---|---|---|---|---|---|
| 2010/03/29 | 316.7 | 335 | 313.3 | 329 | -16 | -4.6% | 231,600 |
| 2010/03/26 | 340.7 | 345 | 340.5 | 345 | +4.5 | +1.3% | 351,600 |
| 2010/03/25 | 334.2 | 340.5 | 334.2 | 340.5 | +7.5 | +2.3% | 229,800 |
| 2010/03/24 | 332.5 | 333.3 | 332 | 333 | +4.7 | +1.4% | 277,200 |
| 2010/03/23 | 328.3 | 329.2 | 326.7 | 328.3 | +0.1 | ±0% | 58,800 |
| 2010/03/19 | 321.7 | 328.3 | 321.7 | 328.2 | +6.5 | +2% | 70,800 |
| 2010/03/18 | 326.7 | 326.7 | 320 | 321.7 | -4.3 | -1.3% | 64,800 |
| 2010/03/17 | 318.5 | 328.2 | 318.3 | 326 | +7.7 | +2.4% | 93,600 |
| 2010/03/16 | 316.5 | 318.3 | 314.3 | 318.3 | +1.6 | +0.5% | 121,800 |
| 2010/03/15 | 311.7 | 316.7 | 311.7 | 316.7 | +5 | +1.6% | 35,400 |
| 2010/03/12 | 311.7 | 313.2 | 307.5 | 311.7 | +3 | +1% | 61,200 |
| 2010/03/11 | 313.3 | 316.7 | 308.7 | 308.7 | -4.3 | -1.4% | 87,000 |
| 2010/03/10 | 317.2 | 317.2 | 309.2 | 313 | -2.3 | -0.7% | 87,600 |
| 2010/03/09 | 320.2 | 321.2 | 313.5 | 315.3 | -6.7 | -2.1% | 141,000 |
| 2010/03/08 | 325.5 | 326.3 | 321.7 | 322 | -5.5 | -1.7% | 78,000 |
| 2010/03/05 | 327.8 | 327.8 | 325 | 327.5 | +0.7 | +0.2% | 31,200 |
| 2010/03/04 | 325 | 332.5 | 320.8 | 326.8 | +0.1 | ±0% | 116,400 |
| 2010/03/03 | 331.5 | 333.2 | 319.2 | 326.7 | -6.5 | -2% | 181,200 |
| 2010/03/02 | 333.3 | 338.3 | 329.2 | 333.2 | +0.2 | +0.1% | 248,400 |
| 2010/03/01 | 311.7 | 333.3 | 311.7 | 333 | +18 | +5.7% | 259,800 |
| 2010/02/26 | 291.7 | 323.2 | 291.7 | 315 | +25 | +8.6% | 315,600 |
| 2010/02/25 | 285.8 | 291.7 | 283.2 | 290 | +4.2 | +1.5% | 156,000 |
| 2010/02/24 | 278.3 | 286.5 | 278.3 | 285.8 | +8.8 | +3.2% | 174,600 |
| 2010/02/23 | 286.5 | 287.2 | 275 | 277 | +28.8 | +11.6% | 324,000 |
| 2010/02/22 | 247.5 | 248.3 | 246.7 | 248.2 | +1.5 | +0.6% | 7,800 |
| 2010/02/19 | 244.7 | 246.7 | 244.2 | 246.7 | +2.5 | +1% | 9,600 |
| 2010/02/18 | 244.2 | 245.7 | 240.2 | 244.2 | -0.8 | -0.3% | 25,200 |
| 2010/02/17 | 244.2 | 245 | 244.2 | 245 | +0.8 | +0.3% | 3,600 |
| 2010/02/16 | 243.3 | 244.2 | 243.3 | 244.2 | +0.9 | +0.4% | 1,200 |
| 2010/02/15 | 242.5 | 245 | 242.5 | 243.3 | -3.4 | -1.4% | 21,600 |
| 2010/02/12 | 245 | 246.7 | 245 | 246.7 | +3.4 | +1.4% | 4,800 |
| 2010/02/10 | 240 | 246.7 | 240 | 243.3 | -5.9 | -2.4% | 44,400 |
| 2010/02/09 | 249 | 249.2 | 248.3 | 249.2 | +0.4 | +0.2% | 11,400 |
| 2010/02/08 | 249 | 249 | 246.8 | 248.8 | +2.1 | +0.9% | 9,000 |
| 2010/02/05 | 247.5 | 247.5 | 246.7 | 246.7 | -1.6 | -0.6% | 16,800 |
| 2010/02/04 | 248.5 | 249 | 247.5 | 248.3 | -0.2 | -0.1% | 21,600 |
| 2010/02/03 | 248.8 | 248.8 | 248.3 | 248.5 | -0.7 | -0.3% | 18,000 |
| 2010/02/02 | 246.8 | 249.2 | 246.7 | 249.2 | +2.4 | +1% | 27,000 |
| 2010/02/01 | 245.3 | 249.8 | 245.3 | 246.8 | -0.7 | -0.3% | 34,800 |
| 2010/01/29 | 246.2 | 250 | 245.8 | 247.5 | +2 | +0.8% | 29,400 |
| 2010/01/28 | 249.8 | 249.8 | 245.2 | 245.5 | -1.8 | -0.7% | 15,600 |
| 2010/01/27 | 248.3 | 250 | 245.2 | 247.3 | -1 | -0.4% | 25,200 |
| 2010/01/26 | 250.8 | 251.7 | 248.3 | 248.3 | -2.4 | -1% | 21,000 |
| 2010/01/25 | 250 | 250.7 | 249.3 | 250.7 | +4.7 | +1.9% | 39,600 |
| 2010/01/22 | 243.3 | 246 | 242.7 | 246 | +2.7 | +1.1% | 25,200 |
| 2010/01/21 | 242.7 | 243.3 | 242.7 | 243.3 | +0.8 | +0.3% | 16,800 |
| 2010/01/20 | 241.3 | 243 | 241.3 | 242.5 | +2.8 | +1.2% | 20,400 |
| 2010/01/19 | 237.8 | 239.7 | 237.7 | 239.7 | +2 | +0.8% | 7,200 |
| 2010/01/18 | 237.3 | 240 | 237.3 | 237.7 | +0.4 | +0.2% | 4,800 |
| 2010/01/15 | 238.7 | 240.8 | 236.7 | 237.3 | -3.5 | -1.5% | 16,200 |
3701～
3750
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 | 220,100円 | +10.1% | +11.5% | 1.59% | 25.35倍 | 8.48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 | 239,800円 | +1.5% | +36.5% | 2.38% | 37.74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 | 289,200円 | +7.0% | +1.9% | 2.07% | 17.63倍 | 1.76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 | 456,600円 | +11.7% | +46.1% | 2.08% | 24.22倍 | 1.07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 | 327,600円 | +3.4% | +6.8% | 2.84% | 14.40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 |
市場注目の銘柄
チャート関連のコラム
