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 |
|---|---|---|---|---|---|---|---|
| 2009/03/09 | 168.3 | 170.3 | 168.2 | 170.3 | +2.3 | +1.4% | 17,400 |
| 2009/03/06 | 167 | 168 | 166.7 | 168 | +0.7 | +0.4% | 10,800 |
| 2009/03/05 | 166.7 | 167.3 | 166.7 | 167.3 | +0.6 | +0.4% | 3,600 |
| 2009/03/04 | 166 | 166.8 | 165.8 | 166.7 | +0.7 | +0.4% | 12,000 |
| 2009/03/03 | 166.7 | 166.8 | 165.8 | 166 | -0.5 | -0.3% | 11,400 |
| 2009/03/02 | 165.8 | 166.7 | 165.8 | 166.5 | +0.7 | +0.4% | 14,400 |
| 2009/02/27 | 165 | 166.7 | 164 | 165.8 | -0.5 | -0.3% | 13,200 |
| 2009/02/26 | 166.7 | 166.7 | 165 | 166.3 | -0.4 | -0.2% | 10,200 |
| 2009/02/25 | 164.2 | 166.7 | 163.8 | 166.7 | +1.9 | +1.2% | 15,600 |
| 2009/02/24 | 166.3 | 166.7 | 164.8 | 164.8 | -0.4 | -0.2% | 19,200 |
| 2009/02/23 | 163.3 | 166.7 | 163.3 | 165.2 | -2.1 | -1.3% | 19,200 |
| 2009/02/20 | 161 | 170 | 161 | 167.3 | +5.3 | +3.3% | 47,400 |
| 2009/02/19 | 162 | 162 | 160.5 | 162 | +2.8 | +1.8% | 11,400 |
| 2009/02/18 | 159.2 | 161 | 159.2 | 159.2 | +0.9 | +0.6% | 10,200 |
| 2009/02/17 | 158.5 | 162.5 | 158.3 | 158.3 | -1.5 | -0.9% | 24,000 |
| 2009/02/16 | 159.8 | 160 | 158.3 | 159.8 | -0.2 | -0.1% | 8,400 |
| 2009/02/13 | 158.3 | 161.7 | 155.8 | 160 | -3 | -1.8% | 46,800 |
| 2009/02/12 | 159.5 | 163 | 159.5 | 163 | -0.3 | -0.2% | 11,400 |
| 2009/02/10 | 164.7 | 164.7 | 161 | 163.3 | +6.1 | +3.9% | 27,000 |
| 2009/02/09 | 164.8 | 165.2 | 156.8 | 157.2 | -9.3 | -5.6% | 48,600 |
| 2009/02/06 | 166.7 | 169.5 | 161.8 | 166.5 | -7 | -4% | 99,000 |
| 2009/02/05 | 173.5 | 173.5 | 173.5 | 173.5 | +16.7 | +10.7% | 75,600 |
| 2009/02/04 | 156.8 | 156.8 | 156.8 | 156.8 | +16.6 | +11.8% | 34,800 |
| 2009/02/03 | 140.7 | 141.7 | 139.2 | 140.2 | +2.4 | +1.7% | 17,400 |
| 2009/02/02 | 139 | 140.8 | 137.8 | 137.8 | -0.5 | -0.4% | 14,400 |
| 2009/01/30 | 139.8 | 139.8 | 135.8 | 138.3 | +0.8 | +0.6% | 5,400 |
| 2009/01/29 | 136.7 | 140.7 | 135.8 | 137.5 | +1.5 | +1.1% | 12,000 |
| 2009/01/28 | 135 | 136 | 135 | 136 | +1 | +0.7% | 1,800 |
| 2009/01/27 | 135 | 135 | 135 | 135 | +0.8 | +0.6% | 1,200 |
| 2009/01/26 | 141 | 141 | 134.2 | 134.2 | - | - | 25,800 |
| 2009/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/22 | 131.8 | 134.3 | 131.8 | 134.2 | +2.5 | +1.9% | 10,200 |
| 2009/01/21 | 134.2 | 134.2 | 131.7 | 131.7 | -2.6 | -1.9% | 22,200 |
| 2009/01/20 | 134.3 | 134.5 | 134.3 | 134.3 | ±0 | ±0% | 15,600 |
| 2009/01/19 | 134.8 | 135.8 | 134.2 | 134.3 | -2.4 | -1.8% | 18,000 |
| 2009/01/16 | 134.8 | 136.7 | 134.8 | 136.7 | +2 | +1.5% | 2,400 |
| 2009/01/15 | 137.8 | 137.8 | 134.7 | 134.7 | -3.6 | -2.6% | 9,600 |
| 2009/01/14 | 137.5 | 138.3 | 137.5 | 138.3 | +0.8 | +0.6% | 36,000 |
| 2009/01/13 | 138 | 138 | 137.5 | 137.5 | +0.3 | +0.2% | 20,400 |
| 2009/01/09 | 136.8 | 137.3 | 136.7 | 137.2 | +0.5 | +0.4% | 15,600 |
| 2009/01/08 | 136.7 | 136.7 | 136.7 | 136.7 | ±0 | ±0% | 9,000 |
| 2009/01/07 | 134.7 | 136.7 | 134.7 | 136.7 | +1.9 | +1.4% | 4,200 |
| 2009/01/06 | 138.2 | 138.2 | 134.8 | 134.8 | -1.9 | -1.4% | 21,600 |
| 2009/01/05 | 137.5 | 137.5 | 134.7 | 136.7 | +1.2 | +0.9% | 7,800 |
| 2008/12/30 | 135.5 | 135.5 | 135.5 | 135.5 | ±0 | ±0% | 600 |
| 2008/12/29 | 135 | 135.5 | 133.8 | 135.5 | +0.5 | +0.4% | 10,200 |
| 2008/12/26 | 135.5 | 135.5 | 133.3 | 135 | -0.5 | -0.4% | 2,400 |
| 2008/12/25 | 135.2 | 135.5 | 135.2 | 135.5 | +1.8 | +1.3% | 1,200 |
| 2008/12/24 | 135.2 | 135.3 | 133.7 | 133.7 | -2 | -1.5% | 4,800 |
| 2008/12/22 | 138.3 | 138.5 | 135.7 | 135.7 | -2.6 | -1.9% | 3,000 |
4001～
4050
件表示中 / 6994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 | 208,600円 | +10.1% | +11.5% | 1.68% | 24.03倍 | 8.04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 | 225,400円 | +1.5% | +36.5% | 2.53% | 35.00倍 | 0.83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 | 264,800円 | +7.0% | +1.9% | 2.27% | 16.14倍 | 1.61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 | 443,600円 | +11.7% | +46.1% | 2.14% | 23.53倍 | 1.04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 | 332,200円 | +3.4% | +6.8% | 2.80% | 14.52倍 | 1.04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
