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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,809 | 1,824 | 1,809 | 1,817 | +8 | +0.4% | 7,200 |
| 2023/01/24 | 1,808 | 1,820 | 1,807 | 1,809 | +1 | +0.1% | 8,400 |
| 2023/01/23 | 1,808 | 1,810 | 1,805 | 1,808 | ±0 | ±0% | 5,700 |
| 2023/01/20 | 1,812 | 1,816 | 1,802 | 1,808 | +2 | +0.1% | 5,400 |
| 2023/01/19 | 1,815 | 1,815 | 1,805 | 1,806 | -9 | -0.5% | 4,700 |
| 2023/01/18 | 1,801 | 1,815 | 1,800 | 1,815 | +13 | +0.7% | 5,400 |
| 2023/01/17 | 1,800 | 1,804 | 1,797 | 1,802 | +6 | +0.3% | 4,600 |
| 2023/01/16 | 1,793 | 1,804 | 1,793 | 1,796 | +6 | +0.3% | 4,800 |
| 2023/01/13 | 1,791 | 1,804 | 1,790 | 1,790 | -1 | -0.1% | 5,400 |
| 2023/01/12 | 1,795 | 1,799 | 1,791 | 1,791 | +4 | +0.2% | 4,600 |
| 2023/01/11 | 1,791 | 1,792 | 1,780 | 1,787 | +5 | +0.3% | 4,500 |
| 2023/01/10 | 1,808 | 1,808 | 1,782 | 1,782 | -16 | -0.9% | 4,800 |
| 2023/01/06 | 1,788 | 1,809 | 1,785 | 1,798 | +13 | +0.7% | 3,000 |
| 2023/01/05 | 1,800 | 1,804 | 1,784 | 1,785 | -24 | -1.3% | 6,900 |
| 2023/01/04 | 1,816 | 1,816 | 1,800 | 1,809 | +3 | +0.2% | 4,600 |
| 2022/12/30 | 1,820 | 1,820 | 1,806 | 1,806 | -12 | -0.7% | 3,000 |
| 2022/12/29 | 1,815 | 1,818 | 1,808 | 1,818 | ±0 | ±0% | 4,200 |
| 2022/12/28 | 1,818 | 1,818 | 1,809 | 1,818 | +4 | +0.2% | 4,200 |
| 2022/12/27 | 1,806 | 1,816 | 1,806 | 1,814 | +12 | +0.7% | 4,900 |
| 2022/12/26 | 1,803 | 1,809 | 1,797 | 1,802 | -1 | -0.1% | 2,700 |
| 2022/12/23 | 1,807 | 1,807 | 1,796 | 1,803 | -4 | -0.2% | 5,900 |
| 2022/12/22 | 1,813 | 1,813 | 1,795 | 1,807 | +15 | +0.8% | 4,200 |
| 2022/12/21 | 1,794 | 1,802 | 1,791 | 1,792 | -2 | -0.1% | 8,100 |
| 2022/12/20 | 1,815 | 1,815 | 1,789 | 1,794 | -13 | -0.7% | 9,100 |
| 2022/12/19 | 1,815 | 1,817 | 1,807 | 1,807 | +2 | +0.1% | 3,800 |
| 2022/12/16 | 1,815 | 1,816 | 1,805 | 1,805 | -3 | -0.2% | 7,300 |
| 2022/12/15 | 1,819 | 1,819 | 1,803 | 1,808 | -11 | -0.6% | 5,100 |
| 2022/12/14 | 1,803 | 1,819 | 1,795 | 1,819 | +25 | +1.4% | 9,200 |
| 2022/12/13 | 1,806 | 1,806 | 1,794 | 1,794 | -2 | -0.1% | 5,400 |
| 2022/12/12 | 1,795 | 1,802 | 1,791 | 1,796 | +12 | +0.7% | 6,600 |
| 2022/12/09 | 1,798 | 1,798 | 1,780 | 1,784 | +2 | +0.1% | 8,100 |
| 2022/12/08 | 1,800 | 1,800 | 1,781 | 1,782 | -16 | -0.9% | 5,700 |
| 2022/12/07 | 1,784 | 1,805 | 1,783 | 1,798 | +18 | +1% | 7,700 |
| 2022/12/06 | 1,784 | 1,784 | 1,774 | 1,780 | ±0 | ±0% | 7,500 |
| 2022/12/05 | 1,768 | 1,780 | 1,768 | 1,780 | +12 | +0.7% | 6,900 |
| 2022/12/02 | 1,770 | 1,777 | 1,762 | 1,768 | -11 | -0.6% | 14,600 |
| 2022/12/01 | 1,790 | 1,800 | 1,778 | 1,779 | -11 | -0.6% | 11,700 |
| 2022/11/30 | 1,792 | 1,807 | 1,790 | 1,790 | -9 | -0.5% | 11,100 |
| 2022/11/29 | 1,803 | 1,811 | 1,796 | 1,799 | -19 | -1% | 8,700 |
| 2022/11/28 | 1,825 | 1,827 | 1,811 | 1,818 | -7 | -0.4% | 9,200 |
| 2022/11/25 | 1,820 | 1,830 | 1,816 | 1,825 | +1 | +0.1% | 8,900 |
| 2022/11/24 | 1,803 | 1,824 | 1,801 | 1,824 | +9 | +0.5% | 9,900 |
| 2022/11/22 | 1,800 | 1,815 | 1,799 | 1,815 | +20 | +1.1% | 14,500 |
| 2022/11/21 | 1,794 | 1,800 | 1,789 | 1,795 | +2 | +0.1% | 4,900 |
| 2022/11/18 | 1,789 | 1,800 | 1,783 | 1,793 | +16 | +0.9% | 8,300 |
| 2022/11/17 | 1,784 | 1,784 | 1,776 | 1,777 | +2 | +0.1% | 4,100 |
| 2022/11/16 | 1,774 | 1,780 | 1,774 | 1,775 | +1 | +0.1% | 4,100 |
| 2022/11/15 | 1,772 | 1,777 | 1,770 | 1,774 | +2 | +0.1% | 5,800 |
| 2022/11/14 | 1,799 | 1,799 | 1,772 | 1,772 | -27 | -1.5% | 11,400 |
| 2022/11/11 | 1,797 | 1,799 | 1,782 | 1,799 | +11 | +0.6% | 12,900 |
451～
500
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
