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 |
|---|---|---|---|---|---|---|---|
| 2008/04/16 | 135.3 | 135.3 | 135 | 135 | -1.7 | -1.2% | 1,800 |
| 2008/04/15 | 136.7 | 136.7 | 136.7 | 136.7 | -1 | -0.7% | 600 |
| 2008/04/14 | 137.7 | 137.7 | 137.7 | 137.7 | ±0 | ±0% | 1,800 |
| 2008/04/11 | 137 | 138.5 | 136.7 | 137.7 | +0.5 | +0.4% | 3,000 |
| 2008/04/10 | 142.3 | 142.3 | 137 | 137.2 | -1.8 | -1.3% | 13,200 |
| 2008/04/09 | 137.8 | 139 | 137.8 | 139 | +1.5 | +1.1% | 6,000 |
| 2008/04/08 | 136.3 | 137.5 | 136.3 | 137.5 | +2.8 | +2.1% | 3,600 |
| 2008/04/07 | 134.8 | 134.8 | 134.5 | 134.7 | ±0 | ±0% | 6,000 |
| 2008/04/04 | 134.2 | 134.8 | 134.2 | 134.7 | -0.3 | -0.2% | 3,600 |
| 2008/04/03 | 136 | 136 | 133.8 | 135 | -4 | -2.9% | 19,200 |
| 2008/04/02 | 142.3 | 142.5 | 136.8 | 139 | -3.8 | -2.7% | 24,600 |
| 2008/04/01 | 143.3 | 143.5 | 142.5 | 142.8 | -1.7 | -1.2% | 13,200 |
| 2008/03/31 | 148.7 | 148.7 | 143.3 | 144.5 | -5 | -3.3% | 6,600 |
| 2008/03/28 | 149.8 | 149.8 | 149.5 | 149.5 | -0.5 | -0.3% | 7,800 |
| 2008/03/27 | 147.8 | 150 | 147.3 | 150 | -0.8 | -0.5% | 9,600 |
| 2008/03/26 | 149.7 | 151.2 | 149.3 | 150.8 | -5.9 | -3.8% | 47,400 |
| 2008/03/25 | 156.5 | 156.7 | 156.3 | 156.7 | ±0 | ±0% | 149,400 |
| 2008/03/24 | 156 | 156.7 | 156 | 156.7 | +0.7 | +0.4% | 37,800 |
| 2008/03/21 | 155.2 | 156 | 155 | 156 | +1.7 | +1.1% | 19,200 |
| 2008/03/19 | 154.2 | 155 | 154.2 | 154.3 | +1 | +0.7% | 4,200 |
| 2008/03/18 | 155 | 155 | 153.3 | 153.3 | -1.5 | -1% | 17,400 |
| 2008/03/17 | 156.3 | 156.3 | 154.8 | 154.8 | -1.9 | -1.2% | 19,200 |
| 2008/03/14 | 156.5 | 156.7 | 156.3 | 156.7 | ±0 | ±0% | 4,200 |
| 2008/03/13 | 156.7 | 156.7 | 156.3 | 156.7 | ±0 | ±0% | 6,000 |
| 2008/03/12 | 156.7 | 156.7 | 156.3 | 156.7 | +0.4 | +0.3% | 6,600 |
| 2008/03/11 | 155.8 | 156.3 | 155.8 | 156.3 | +1.3 | +0.8% | 4,200 |
| 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 |
4251～
4300
件表示中 / 7026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 | 182,500円 | +10.1% | +11.5% | 1.92% | 21.03倍 | 7.03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 |
| 森永乳 | 329,900円 | +3.4% | +6.8% | 2.82% | 14.31倍 | 1.02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 |
| 伊藤園 | 337,700円 | +3.7% | +11.9% | 1.42% | 24.89倍 | 2.23倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
| ハウス食Ｇ | 283,200円 | +5.6% | +4.7% | 1.69% | 20.29倍 | 0.90倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
| カゴメ | 287,800円 | -2.2% | -37.6% | 1.67% | 18.68倍 | 1.53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
