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 |
|---|---|---|---|---|---|---|---|
| 2009/01/05 | 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 |
| 2008/12/19 | 138.2 | 139.2 | 138.2 | 138.3 | +0.1 | +0.1% | 13,800 |
| 2008/12/18 | 137.5 | 138.2 | 137.5 | 138.2 | +1.5 | +1.1% | 15,600 |
| 2008/12/17 | 136.7 | 136.7 | 131.7 | 136.7 | ±0 | ±0% | 19,200 |
| 2008/12/16 | 136.3 | 136.7 | 135.3 | 136.7 | +0.4 | +0.3% | 19,800 |
| 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 |
4001～
4050
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
