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 |
|---|---|---|---|---|---|---|---|
| 2008/03/10 | 156.7 | 156.7 | 155 | 155 | -1.2 | -0.8% | 25,800 |
| 2008/03/07 | 156.2 | 156.7 | 156.2 | 156.2 | -0.1 | -0.1% | 6,600 |
| 2008/03/06 | 156.5 | 156.7 | 156.3 | 156.3 | ±0 | ±0% | 4,800 |
| 2008/03/05 | 156.3 | 156.7 | 156.3 | 156.3 | ±0 | ±0% | 6,600 |
| 2008/03/04 | 156.7 | 156.7 | 156.3 | 156.3 | -0.4 | -0.3% | 11,400 |
| 2008/03/03 | 156.7 | 156.7 | 156.3 | 156.7 | ±0 | ±0% | 7,800 |
| 2008/02/29 | 156.7 | 156.7 | 156.3 | 156.7 | +0.2 | +0.1% | 8,400 |
| 2008/02/28 | 156.7 | 156.7 | 156.5 | 156.5 | -0.2 | -0.1% | 4,200 |
| 2008/02/27 | 156.7 | 156.8 | 156.5 | 156.7 | ±0 | ±0% | 15,000 |
| 2008/02/26 | 156.7 | 157.3 | 156.5 | 156.7 | ±0 | ±0% | 13,800 |
| 2008/02/25 | 156.7 | 156.7 | 156.3 | 156.7 | ±0 | ±0% | 4,800 |
| 2008/02/22 | 156.7 | 156.7 | 156.5 | 156.7 | ±0 | ±0% | 9,600 |
| 2008/02/21 | 156.5 | 156.7 | 156.5 | 156.7 | ±0 | ±0% | 8,400 |
| 2008/02/20 | 156.7 | 156.7 | 156.7 | 156.7 | -0.1 | -0.1% | 6,600 |
| 2008/02/19 | 156.7 | 156.8 | 156.3 | 156.8 | +0.3 | +0.2% | 16,200 |
| 2008/02/18 | 156.7 | 156.7 | 155.8 | 156.5 | -0.2 | -0.1% | 10,200 |
| 2008/02/15 | 155.5 | 156.7 | 155.5 | 156.7 | +0.2 | +0.1% | 3,600 |
| 2008/02/14 | 156 | 156.5 | 155.8 | 156.5 | +0.5 | +0.3% | 3,000 |
| 2008/02/13 | 156.7 | 156.7 | 155.8 | 156 | -0.3 | -0.2% | 3,000 |
| 2008/02/12 | 158.3 | 158.3 | 156.3 | 156.3 | -3.2 | -2% | 25,800 |
| 2008/02/08 | 158.8 | 160 | 158.3 | 159.5 | +0.7 | +0.4% | 6,600 |
| 2008/02/07 | 158.3 | 159 | 157.7 | 158.8 | +2 | +1.3% | 10,800 |
| 2008/02/06 | 157.5 | 158.5 | 156.8 | 156.8 | -0.4 | -0.3% | 9,000 |
| 2008/02/05 | 156.7 | 159.8 | 156.7 | 157.2 | +0.5 | +0.3% | 6,000 |
| 2008/02/04 | 159.2 | 159.2 | 156.7 | 156.7 | +0.9 | +0.6% | 3,600 |
| 2008/02/01 | 158.3 | 158.8 | 155.5 | 155.8 | +0.8 | +0.5% | 4,800 |
| 2008/01/31 | 158.7 | 159 | 154 | 155 | -4.2 | -2.6% | 9,600 |
| 2008/01/30 | 153.3 | 160 | 153.3 | 159.2 | +5.9 | +3.8% | 6,000 |
| 2008/01/29 | 157.5 | 157.5 | 153.3 | 153.3 | -2.5 | -1.6% | 3,600 |
| 2008/01/28 | 156.5 | 156.5 | 155.8 | 155.8 | -2.4 | -1.5% | 2,400 |
| 2008/01/25 | 150.5 | 158.3 | 150.5 | 158.2 | +4 | +2.6% | 16,200 |
| 2008/01/24 | 151.7 | 155 | 151.7 | 154.2 | +2.5 | +1.6% | 6,600 |
| 2008/01/23 | 150.2 | 151.7 | 150.2 | 151.7 | +1.5 | +1% | 6,000 |
| 2008/01/22 | 153.3 | 153.3 | 150.2 | 150.2 | -8 | -5.1% | 6,600 |
| 2008/01/21 | 159 | 159 | 157.5 | 158.2 | +0.7 | +0.4% | 2,400 |
| 2008/01/18 | 150.2 | 157.5 | 150 | 157.5 | +7.5 | +5% | 11,400 |
| 2008/01/17 | 150 | 150 | 149.2 | 150 | -0.3 | -0.2% | 14,400 |
| 2008/01/16 | 154.7 | 154.7 | 150.3 | 150.3 | -4.7 | -3% | 15,600 |
| 2008/01/15 | 155.8 | 156.7 | 155 | 155 | -1.8 | -1.1% | 15,600 |
| 2008/01/11 | 159 | 159.2 | 156.8 | 156.8 | -5.5 | -3.4% | 8,400 |
| 2008/01/10 | 159.3 | 163.3 | 158.7 | 162.3 | +4.3 | +2.7% | 16,800 |
| 2008/01/09 | 157.8 | 158.3 | 155 | 158 | -0.2 | -0.1% | 10,800 |
| 2008/01/08 | 156.7 | 158.2 | 156.7 | 158.2 | -1.5 | -0.9% | 5,400 |
| 2008/01/07 | 159 | 159.7 | 156.3 | 159.7 | +0.4 | +0.3% | 17,400 |
| 2008/01/04 | 158.5 | 163.3 | 158.3 | 159.3 | +1 | +0.6% | 9,600 |
| 2007/12/28 | 158.3 | 158.3 | 158.2 | 158.3 | ±0 | ±0% | 6,000 |
| 2007/12/27 | 162.7 | 162.7 | 157.7 | 158.3 | -4.7 | -2.9% | 4,800 |
| 2007/12/26 | 155.3 | 163 | 155.3 | 163 | +7.7 | +5% | 8,400 |
| 2007/12/25 | 162.2 | 162.2 | 155.2 | 155.3 | -1.4 | -0.9% | 26,400 |
| 2007/12/21 | 156.7 | 158.3 | 156 | 156.7 | -0.3 | -0.2% | 15,600 |
4201～
4250
件表示中 / 6950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 | 219,900円 | +9.3% | +10.9% | 1.46% | 28.77倍 | 9.46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 | 239,400円 | +1.5% | +36.5% | 2.38% | 37.67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 | 287,700円 | +7.0% | +1.9% | 2.09% | 17.53倍 | 1.75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 | 455,200円 | +11.7% | +46.1% | 2.09% | 24.15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 | 325,700円 | +2.4% | +3.9% | 2.76% | 54.41倍 | 0.97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
