養命酒製造の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/11 | 1,852 | 1,857 | 1,837 | 1,853 | +16 | +0.9% | 13,000 |
2023/12/08 | 1,857 | 1,857 | 1,834 | 1,837 | -20 | -1.1% | 21,800 |
2023/12/07 | 1,867 | 1,867 | 1,857 | 1,857 | -14 | -0.7% | 8,000 |
2023/12/06 | 1,868 | 1,875 | 1,867 | 1,871 | +2 | +0.1% | 10,700 |
2023/12/05 | 1,857 | 1,873 | 1,852 | 1,869 | +12 | +0.6% | 13,700 |
2023/12/04 | 1,859 | 1,860 | 1,852 | 1,857 | -2 | -0.1% | 4,800 |
2023/12/01 | 1,874 | 1,877 | 1,856 | 1,859 | -14 | -0.7% | 10,400 |
2023/11/30 | 1,861 | 1,875 | 1,856 | 1,873 | +10 | +0.5% | 13,700 |
2023/11/29 | 1,861 | 1,868 | 1,854 | 1,863 | +1 | +0.1% | 13,800 |
2023/11/28 | 1,865 | 1,865 | 1,855 | 1,862 | +3 | +0.2% | 8,500 |
2023/11/27 | 1,875 | 1,879 | 1,850 | 1,859 | +24 | +1.3% | 28,000 |
2023/11/24 | 1,822 | 1,840 | 1,822 | 1,835 | -1 | -0.1% | 8,700 |
2023/11/22 | 1,826 | 1,841 | 1,825 | 1,836 | +8 | +0.4% | 6,100 |
2023/11/21 | 1,833 | 1,833 | 1,824 | 1,828 | -2 | -0.1% | 6,600 |
2023/11/20 | 1,840 | 1,845 | 1,828 | 1,830 | -8 | -0.4% | 15,500 |
2023/11/17 | 1,843 | 1,845 | 1,838 | 1,838 | ±0 | ±0% | 7,100 |
2023/11/16 | 1,844 | 1,847 | 1,838 | 1,838 | -5 | -0.3% | 10,400 |
2023/11/15 | 1,846 | 1,850 | 1,840 | 1,843 | -3 | -0.2% | 9,800 |
2023/11/14 | 1,852 | 1,855 | 1,846 | 1,846 | -5 | -0.3% | 6,700 |
2023/11/13 | 1,853 | 1,857 | 1,845 | 1,851 | -2 | -0.1% | 5,300 |
2023/11/10 | 1,843 | 1,853 | 1,837 | 1,853 | +11 | +0.6% | 8,700 |
2023/11/09 | 1,837 | 1,843 | 1,830 | 1,842 | +5 | +0.3% | 5,500 |
2023/11/08 | 1,845 | 1,845 | 1,831 | 1,837 | -2 | -0.1% | 9,300 |
2023/11/07 | 1,850 | 1,854 | 1,838 | 1,839 | -7 | -0.4% | 8,900 |
2023/11/06 | 1,850 | 1,850 | 1,838 | 1,846 | +3 | +0.2% | 12,000 |
2023/11/02 | 1,865 | 1,865 | 1,840 | 1,843 | -19 | -1% | 9,800 |
2023/11/01 | 1,847 | 1,862 | 1,844 | 1,862 | ±0 | ±0% | 13,600 |
2023/10/31 | 1,842 | 1,862 | 1,835 | 1,862 | +22 | +1.2% | 11,700 |
2023/10/30 | 1,855 | 1,855 | 1,834 | 1,840 | -19 | -1% | 7,200 |
2023/10/27 | 1,852 | 1,859 | 1,845 | 1,859 | +9 | +0.5% | 12,000 |
2023/10/26 | 1,841 | 1,851 | 1,832 | 1,850 | +9 | +0.5% | 10,700 |
2023/10/25 | 1,831 | 1,846 | 1,824 | 1,841 | +14 | +0.8% | 13,800 |
2023/10/24 | 1,832 | 1,834 | 1,816 | 1,827 | +2 | +0.1% | 11,000 |
2023/10/23 | 1,840 | 1,844 | 1,825 | 1,825 | -8 | -0.4% | 11,800 |
2023/10/20 | 1,819 | 1,840 | 1,819 | 1,833 | +2 | +0.1% | 8,100 |
2023/10/19 | 1,817 | 1,836 | 1,816 | 1,831 | +11 | +0.6% | 12,700 |
2023/10/18 | 1,827 | 1,828 | 1,817 | 1,820 | -7 | -0.4% | 14,200 |
2023/10/17 | 1,846 | 1,846 | 1,823 | 1,827 | +6 | +0.3% | 10,500 |
2023/10/16 | 1,827 | 1,828 | 1,817 | 1,821 | -7 | -0.4% | 12,000 |
2023/10/13 | 1,844 | 1,844 | 1,823 | 1,828 | -16 | -0.9% | 12,300 |
2023/10/12 | 1,851 | 1,851 | 1,836 | 1,844 | -13 | -0.7% | 11,400 |
2023/10/11 | 1,868 | 1,868 | 1,849 | 1,857 | -2 | -0.1% | 17,200 |
2023/10/10 | 1,846 | 1,859 | 1,846 | 1,859 | +17 | +0.9% | 12,000 |
2023/10/06 | 1,837 | 1,855 | 1,837 | 1,842 | +6 | +0.3% | 10,800 |
2023/10/05 | 1,824 | 1,839 | 1,824 | 1,836 | +13 | +0.7% | 15,800 |
2023/10/04 | 1,834 | 1,839 | 1,821 | 1,823 | -13 | -0.7% | 23,700 |
2023/10/03 | 1,845 | 1,846 | 1,832 | 1,836 | -9 | -0.5% | 17,600 |
2023/10/02 | 1,861 | 1,864 | 1,845 | 1,845 | ±0 | ±0% | 23,700 |
2023/09/29 | 1,861 | 1,863 | 1,842 | 1,845 | -16 | -0.9% | 21,400 |
2023/09/28 | 1,888 | 1,888 | 1,852 | 1,861 | -44 | -2.3% | 52,800 |
101~
150
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「養命酒」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 |
---|---|---|---|---|---|---|---|---|
養命酒 | 246,300円 | +10.5% | -18.9% | 1.83% | 51.62倍 | 0.73倍 |
|
慶長7(1602)年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
わらべや | 240,900円 | +11.1% | -31.1% | 3.74% | 15.03倍 | 0.79倍 |
|
中食業界で首位。セブン‐イレブン向けが収益の柱。米飯類が主力。技術進歩でチルド製品強み |
ロックフィール | 153,700円 | +4.0% | +41.2% | 1.50% | 27.28倍 | 1.36倍 |
|
サラダ主体の高級総菜「RF1」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
サーティワン | 401,000円 | +7.0% | +5.4% | 1.00% | 31.16倍 | 3.12倍 |
|
アイス「サーティワン」FC展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
ヨシムラフード | 160,400円 | +16.9% | -12.5% | 0.00% | 34.27倍 | 4.38倍 |
|
複数の中小食品企業をM&Aし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
市場注目の銘柄
チャート関連のコラム