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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,468 | 2,513 | 2,468 | 2,485 | +17 | +0.7% | 17,200 |
| 2024/11/21 | 2,470 | 2,480 | 2,459 | 2,468 | -2 | -0.1% | 10,200 |
| 2024/11/20 | 2,468 | 2,483 | 2,453 | 2,470 | +28 | +1.1% | 13,300 |
| 2024/11/19 | 2,451 | 2,467 | 2,442 | 2,442 | -16 | -0.7% | 10,100 |
| 2024/11/18 | 2,442 | 2,460 | 2,413 | 2,458 | +19 | +0.8% | 13,100 |
| 2024/11/15 | 2,440 | 2,448 | 2,436 | 2,439 | +14 | +0.6% | 4,900 |
| 2024/11/14 | 2,443 | 2,444 | 2,405 | 2,425 | -6 | -0.2% | 13,200 |
| 2024/11/13 | 2,418 | 2,431 | 2,407 | 2,431 | +17 | +0.7% | 15,500 |
| 2024/11/12 | 2,482 | 2,488 | 2,414 | 2,414 | -68 | -2.7% | 15,600 |
| 2024/11/11 | 2,493 | 2,493 | 2,481 | 2,482 | -10 | -0.4% | 5,600 |
| 2024/11/08 | 2,494 | 2,518 | 2,492 | 2,492 | -1 | ±0% | 10,400 |
| 2024/11/07 | 2,513 | 2,521 | 2,481 | 2,493 | -3 | -0.1% | 14,200 |
| 2024/11/06 | 2,481 | 2,521 | 2,480 | 2,496 | +13 | +0.5% | 14,300 |
| 2024/11/05 | 2,414 | 2,498 | 2,412 | 2,483 | +69 | +2.9% | 11,800 |
| 2024/11/01 | 2,439 | 2,456 | 2,397 | 2,414 | -40 | -1.6% | 14,000 |
| 2024/10/31 | 2,505 | 2,510 | 2,445 | 2,454 | -25 | -1% | 25,600 |
| 2024/10/30 | 2,540 | 2,574 | 2,479 | 2,479 | -57 | -2.2% | 40,900 |
| 2024/10/29 | 2,517 | 2,540 | 2,517 | 2,536 | +19 | +0.8% | 13,700 |
| 2024/10/28 | 2,470 | 2,530 | 2,461 | 2,517 | +52 | +2.1% | 13,100 |
| 2024/10/25 | 2,524 | 2,524 | 2,446 | 2,465 | -59 | -2.3% | 18,700 |
| 2024/10/24 | 2,485 | 2,532 | 2,483 | 2,524 | +32 | +1.3% | 16,700 |
| 2024/10/23 | 2,500 | 2,533 | 2,492 | 2,492 | -8 | -0.3% | 19,700 |
| 2024/10/22 | 2,510 | 2,527 | 2,483 | 2,500 | -2 | -0.1% | 20,300 |
| 2024/10/21 | 2,454 | 2,540 | 2,454 | 2,502 | +48 | +2% | 29,600 |
| 2024/10/18 | 2,454 | 2,465 | 2,442 | 2,454 | +9 | +0.4% | 11,700 |
| 2024/10/17 | 2,417 | 2,445 | 2,409 | 2,445 | +40 | +1.7% | 9,800 |
| 2024/10/16 | 2,444 | 2,455 | 2,405 | 2,405 | -42 | -1.7% | 11,800 |
| 2024/10/15 | 2,437 | 2,470 | 2,437 | 2,447 | +9 | +0.4% | 15,300 |
| 2024/10/11 | 2,397 | 2,443 | 2,397 | 2,438 | +45 | +1.9% | 12,500 |
| 2024/10/10 | 2,420 | 2,433 | 2,393 | 2,393 | -23 | -1% | 10,800 |
| 2024/10/09 | 2,424 | 2,430 | 2,412 | 2,416 | +12 | +0.5% | 6,300 |
| 2024/10/08 | 2,404 | 2,411 | 2,391 | 2,404 | -31 | -1.3% | 9,200 |
| 2024/10/07 | 2,397 | 2,435 | 2,390 | 2,435 | +35 | +1.5% | 16,300 |
| 2024/10/04 | 2,377 | 2,400 | 2,363 | 2,400 | +21 | +0.9% | 11,100 |
| 2024/10/03 | 2,350 | 2,395 | 2,346 | 2,379 | +38 | +1.6% | 17,800 |
| 2024/10/02 | 2,342 | 2,383 | 2,326 | 2,341 | +6 | +0.3% | 18,900 |
| 2024/10/01 | 2,367 | 2,367 | 2,326 | 2,335 | -51 | -2.1% | 21,000 |
| 2024/09/30 | 2,313 | 2,408 | 2,313 | 2,386 | +11 | +0.5% | 28,300 |
| 2024/09/27 | 2,313 | 2,378 | 2,290 | 2,375 | +112 | +4.9% | 68,500 |
| 2024/09/26 | 2,232 | 2,263 | 2,232 | 2,263 | +32 | +1.4% | 124,700 |
| 2024/09/25 | 2,231 | 2,256 | 2,228 | 2,231 | -3 | -0.1% | 71,300 |
| 2024/09/24 | 2,260 | 2,272 | 2,226 | 2,234 | -34 | -1.5% | 62,400 |
| 2024/09/20 | 2,231 | 2,268 | 2,231 | 2,268 | +44 | +2% | 35,800 |
| 2024/09/19 | 2,235 | 2,240 | 2,210 | 2,224 | +2 | +0.1% | 64,500 |
| 2024/09/18 | 2,255 | 2,256 | 2,211 | 2,222 | -31 | -1.4% | 50,600 |
| 2024/09/17 | 2,278 | 2,286 | 2,230 | 2,253 | -32 | -1.4% | 62,600 |
| 2024/09/13 | 2,276 | 2,295 | 2,273 | 2,285 | +5 | +0.2% | 23,200 |
| 2024/09/12 | 2,299 | 2,301 | 2,276 | 2,280 | +13 | +0.6% | 28,600 |
| 2024/09/11 | 2,267 | 2,295 | 2,261 | 2,267 | -16 | -0.7% | 45,700 |
| 2024/09/10 | 2,285 | 2,300 | 2,280 | 2,283 | -3 | -0.1% | 24,000 |
1～
50
件表示中 / 3586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 | 248,500円 | +10.5% | -18.9% | 1.81% | 52.15倍 | 0.75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 |
| 丸大食 | 175,800円 | +3.1% | +34.7% | 1.71% | 9.16倍 | 0.66倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
| キーコーヒー | 204,600円 | +0.3% | -19.3% | 0.59% | 87.62倍 | 1.42倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトは売却へ。利益は上期偏重 |
| 中部飼 | 133,700円 | -10.8% | +3.0% | 3.74% | 11.63倍 | 0.60倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
| ロックフィール | 147,800円 | +4.1% | +16.7% | 1.56% | 37.31倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
