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 |
|---|---|---|---|---|---|---|---|
| 2008/12/15 | 136.3 | 136.3 | 134.7 | 136.3 | +0.1 | +0.1% | 9,600 |
| 2008/12/12 | 134.2 | 136.2 | 134.2 | 136.2 | +2.4 | +1.8% | 14,400 |
| 2008/12/11 | 130.7 | 134.2 | 130.7 | 133.8 | +5.5 | +4.3% | 25,200 |
| 2008/12/10 | 125 | 128.3 | 125 | 128.3 | +3.3 | +2.6% | 28,200 |
| 2008/12/09 | 127.3 | 127.3 | 122.7 | 125 | -6.5 | -4.9% | 22,200 |
| 2008/12/08 | 135.5 | 135.5 | 130.3 | 131.5 | -4.3 | -3.2% | 17,400 |
| 2008/12/05 | 135.8 | 136.7 | 135.8 | 135.8 | -4.5 | -3.2% | 13,200 |
| 2008/12/04 | 135.8 | 140.5 | 135.8 | 140.3 | +4.5 | +3.3% | 34,800 |
| 2008/12/03 | 130.8 | 135.8 | 130.8 | 135.8 | +5.1 | +3.9% | 47,400 |
| 2008/12/02 | 130.5 | 130.7 | 130.3 | 130.7 | +0.4 | +0.3% | 19,800 |
| 2008/12/01 | 129.5 | 130.3 | 129.5 | 130.3 | +0.8 | +0.6% | 28,200 |
| 2008/11/28 | 128.7 | 129.7 | 128.7 | 129.5 | +0.8 | +0.6% | 22,200 |
| 2008/11/27 | 124.8 | 130 | 124.8 | 128.7 | +0.5 | +0.4% | 29,400 |
| 2008/11/26 | 121.5 | 128.2 | 121.5 | 128.2 | +6.7 | +5.5% | 22,800 |
| 2008/11/25 | 116.7 | 121.5 | 116.7 | 121.5 | +9 | +8% | 20,400 |
| 2008/11/21 | 111.3 | 112.5 | 110.3 | 112.5 | +1.8 | +1.6% | 20,400 |
| 2008/11/20 | 109.5 | 111.2 | 109.5 | 110.7 | -0.8 | -0.7% | 13,800 |
| 2008/11/19 | 109.8 | 111.7 | 109.7 | 111.5 | +2.5 | +2.3% | 9,000 |
| 2008/11/18 | 110 | 110 | 104.2 | 109 | +4.8 | +4.6% | 25,800 |
| 2008/11/17 | 100.8 | 104.2 | 100.8 | 104.2 | +3.4 | +3.4% | 7,200 |
| 2008/11/14 | 100.3 | 100.8 | 99.8 | 100.8 | +3.3 | +3.4% | 12,600 |
| 2008/11/13 | 96.7 | 97.5 | 96.7 | 97.5 | +0.7 | +0.7% | 18,000 |
| 2008/11/12 | 96.5 | 96.8 | 96.5 | 96.8 | +0.3 | +0.3% | 19,800 |
| 2008/11/11 | 97.2 | 97.2 | 96.5 | 96.5 | -0.7 | -0.7% | 40,800 |
| 2008/11/10 | 97.2 | 97.8 | 96.5 | 97.2 | +0.5 | +0.5% | 81,600 |
| 2008/11/07 | 96.7 | 97.5 | 96.5 | 96.7 | ±0 | ±0% | 65,400 |
| 2008/11/06 | 96.7 | 96.8 | 96.5 | 96.7 | ±0 | ±0% | 81,600 |
| 2008/11/05 | 96.8 | 96.8 | 96.5 | 96.7 | +0.4 | +0.4% | 28,200 |
| 2008/11/04 | 96.7 | 96.7 | 95.8 | 96.3 | -0.4 | -0.4% | 14,400 |
| 2008/10/31 | 97.3 | 97.5 | 95.8 | 96.7 | ±0 | ±0% | 21,000 |
| 2008/10/30 | 96.7 | 96.7 | 96.5 | 96.7 | ±0 | ±0% | 9,600 |
| 2008/10/29 | 96.7 | 96.8 | 96.5 | 96.7 | +0.2 | +0.2% | 15,600 |
| 2008/10/28 | 96.5 | 96.5 | 95.2 | 96.5 | ±0 | ±0% | 4,200 |
| 2008/10/27 | 96.7 | 96.7 | 96.5 | 96.5 | -0.2 | -0.2% | 4,800 |
| 2008/10/24 | 96.7 | 96.7 | 96.5 | 96.7 | ±0 | ±0% | 4,800 |
| 2008/10/23 | 96.7 | 96.7 | 95.8 | 96.7 | +0.2 | +0.2% | 15,000 |
| 2008/10/22 | 96.7 | 96.7 | 96.5 | 96.5 | -0.2 | -0.2% | 28,800 |
| 2008/10/21 | 96.7 | 96.7 | 96.5 | 96.7 | ±0 | ±0% | 16,200 |
| 2008/10/20 | 97.5 | 97.5 | 96.5 | 96.7 | -0.8 | -0.8% | 22,800 |
| 2008/10/17 | 96.7 | 97.5 | 96.7 | 97.5 | +0.8 | +0.8% | 8,400 |
| 2008/10/16 | 95 | 96.7 | 95 | 96.7 | ±0 | ±0% | 8,400 |
| 2008/10/15 | 96.7 | 96.7 | 95 | 96.7 | ±0 | ±0% | 18,000 |
| 2008/10/14 | 97.5 | 97.8 | 95.2 | 96.7 | +2.5 | +2.7% | 27,600 |
| 2008/10/10 | 96.8 | 96.8 | 93.7 | 94.2 | -2.6 | -2.7% | 33,600 |
| 2008/10/09 | 95.5 | 97.5 | 94.7 | 96.8 | +1 | +1% | 19,200 |
| 2008/10/08 | 98.3 | 99.2 | 95.8 | 95.8 | -4.2 | -4.2% | 21,600 |
| 2008/10/07 | 106.7 | 106.7 | 99.8 | 100 | -8.3 | -7.7% | 30,000 |
| 2008/10/06 | 111.7 | 111.7 | 108.3 | 108.3 | -3.4 | -3% | 26,400 |
| 2008/10/03 | 109.8 | 111.7 | 109.8 | 111.7 | +1.9 | +1.7% | 3,000 |
| 2008/10/02 | 115.8 | 115.8 | 109.8 | 109.8 | -4.4 | -3.9% | 26,400 |
3901～
3950
件表示中 / 6840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 | 193,300円 | +9.3% | +10.9% | 1.45% | 25.49倍 | 8.38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 | 305,500円 | +6.6% | -6.9% | 1.90% | 19.57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 | 347,900円 | +14.3% | +10.2% | 1.49% | 24.92倍 | 1.40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 | 424,000円 | -0.8% | -24.8% | 2.12% | 24.54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 | 299,300円 | +33.5% | +118.3% | 1.74% | 11.68倍 | 1.76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
