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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 2,281 | 2,328 | 2,266 | 2,284 | -2 | -0.1% | 29,500 |
| 2024/05/16 | 2,286 | 2,318 | 2,266 | 2,286 | -3 | -0.1% | 35,300 |
| 2024/05/15 | 2,345 | 2,350 | 2,259 | 2,289 | -65 | -2.8% | 75,000 |
| 2024/05/14 | 2,450 | 2,497 | 2,354 | 2,354 | -109 | -4.4% | 96,400 |
| 2024/05/13 | 2,350 | 2,493 | 2,281 | 2,463 | +63 | +2.6% | 93,000 |
| 2024/05/10 | 2,464 | 2,466 | 2,368 | 2,400 | -44 | -1.8% | 81,300 |
| 2024/05/09 | 2,410 | 2,456 | 2,386 | 2,444 | +40 | +1.7% | 54,100 |
| 2024/05/08 | 2,400 | 2,429 | 2,354 | 2,404 | +9 | +0.4% | 70,400 |
| 2024/05/07 | 2,332 | 2,395 | 2,321 | 2,395 | +60 | +2.6% | 39,100 |
| 2024/05/02 | 2,325 | 2,358 | 2,318 | 2,335 | +9 | +0.4% | 39,400 |
| 2024/05/01 | 2,319 | 2,364 | 2,313 | 2,326 | +11 | +0.5% | 37,300 |
| 2024/04/30 | 2,300 | 2,315 | 2,282 | 2,315 | +15 | +0.7% | 36,900 |
| 2024/04/26 | 2,265 | 2,305 | 2,253 | 2,300 | +43 | +1.9% | 45,400 |
| 2024/04/25 | 2,320 | 2,330 | 2,246 | 2,257 | -59 | -2.5% | 82,300 |
| 2024/04/24 | 2,255 | 2,324 | 2,234 | 2,316 | +71 | +3.2% | 54,900 |
| 2024/04/23 | 2,200 | 2,255 | 2,200 | 2,245 | +40 | +1.8% | 35,900 |
| 2024/04/22 | 2,220 | 2,237 | 2,195 | 2,205 | -10 | -0.5% | 42,500 |
| 2024/04/19 | 2,189 | 2,225 | 2,189 | 2,215 | +35 | +1.6% | 35,200 |
| 2024/04/18 | 2,144 | 2,190 | 2,144 | 2,180 | +32 | +1.5% | 31,400 |
| 2024/04/17 | 2,210 | 2,210 | 2,140 | 2,148 | -68 | -3.1% | 66,400 |
| 2024/04/16 | 2,202 | 2,237 | 2,180 | 2,216 | +18 | +0.8% | 49,900 |
| 2024/04/15 | 2,124 | 2,222 | 2,121 | 2,198 | +70 | +3.3% | 58,300 |
| 2024/04/12 | 2,135 | 2,136 | 2,096 | 2,128 | -25 | -1.2% | 56,400 |
| 2024/04/11 | 2,092 | 2,165 | 2,085 | 2,153 | +61 | +2.9% | 75,600 |
| 2024/04/10 | 2,068 | 2,092 | 2,041 | 2,092 | +23 | +1.1% | 41,200 |
| 2024/04/09 | 2,033 | 2,072 | 2,033 | 2,069 | +45 | +2.2% | 76,500 |
| 2024/04/08 | 1,960 | 2,024 | 1,959 | 2,024 | +65 | +3.3% | 56,200 |
| 2024/04/05 | 1,955 | 1,961 | 1,940 | 1,959 | +4 | +0.2% | 24,100 |
| 2024/04/04 | 1,922 | 1,956 | 1,922 | 1,955 | +36 | +1.9% | 37,800 |
| 2024/04/03 | 1,903 | 1,928 | 1,890 | 1,919 | +8 | +0.4% | 30,300 |
| 2024/04/02 | 1,895 | 1,912 | 1,890 | 1,911 | +16 | +0.8% | 30,200 |
| 2024/04/01 | 1,889 | 1,903 | 1,885 | 1,895 | +14 | +0.7% | 26,200 |
| 2024/03/29 | 1,869 | 1,881 | 1,869 | 1,881 | +12 | +0.6% | 10,300 |
| 2024/03/28 | 1,870 | 1,873 | 1,864 | 1,869 | -35 | -1.8% | 12,800 |
| 2024/03/27 | 1,902 | 1,909 | 1,902 | 1,904 | +2 | +0.1% | 18,100 |
| 2024/03/26 | 1,896 | 1,906 | 1,896 | 1,902 | +2 | +0.1% | 9,000 |
| 2024/03/25 | 1,898 | 1,904 | 1,895 | 1,900 | +1 | +0.1% | 11,200 |
| 2024/03/22 | 1,899 | 1,900 | 1,886 | 1,899 | +3 | +0.2% | 9,200 |
| 2024/03/21 | 1,902 | 1,905 | 1,895 | 1,896 | -7 | -0.4% | 11,500 |
| 2024/03/19 | 1,902 | 1,903 | 1,891 | 1,903 | +2 | +0.1% | 7,900 |
| 2024/03/18 | 1,903 | 1,906 | 1,899 | 1,901 | -2 | -0.1% | 9,400 |
| 2024/03/15 | 1,898 | 1,906 | 1,896 | 1,903 | +5 | +0.3% | 9,300 |
| 2024/03/14 | 1,890 | 1,898 | 1,886 | 1,898 | +9 | +0.5% | 8,900 |
| 2024/03/13 | 1,898 | 1,898 | 1,880 | 1,889 | -1 | -0.1% | 8,800 |
| 2024/03/12 | 1,876 | 1,890 | 1,863 | 1,890 | +14 | +0.7% | 11,900 |
| 2024/03/11 | 1,895 | 1,896 | 1,871 | 1,876 | -19 | -1% | 18,900 |
| 2024/03/08 | 1,892 | 1,901 | 1,892 | 1,895 | -4 | -0.2% | 14,900 |
| 2024/03/07 | 1,896 | 1,900 | 1,892 | 1,899 | +7 | +0.4% | 12,400 |
| 2024/03/06 | 1,886 | 1,900 | 1,886 | 1,892 | +6 | +0.3% | 11,800 |
| 2024/03/05 | 1,886 | 1,894 | 1,879 | 1,886 | ±0 | ±0% | 10,100 |
1～
50
件表示中 / 3457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 | 228,400円 | +10.5% | -18.9% | 1.97% | 47.87倍 | 0.68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 |
| ロックフィール | 149,300円 | +4.0% | +41.2% | 1.54% | 26.50倍 | 1.32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 | 401,500円 | +7.0% | +5.4% | 1.00% | 31.20倍 | 3.13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 |
| 北海コカ | 269,300円 | +2.2% | +15.8% | 1.11% | 28.19倍 | 0.90倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
| フィード・ワン | 95,000円 | -2.2% | -18.6% | 2.84% | 8.08倍 | 0.72倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
市場注目の銘柄
チャート関連のコラム
