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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,787 | 1,792 | 1,783 | 1,788 | ±0 | ±0% | 7,100 |
| 2022/11/09 | 1,801 | 1,802 | 1,786 | 1,788 | -12 | -0.7% | 6,800 |
| 2022/11/08 | 1,790 | 1,800 | 1,787 | 1,800 | +19 | +1.1% | 10,500 |
| 2022/11/07 | 1,770 | 1,787 | 1,770 | 1,781 | +16 | +0.9% | 9,300 |
| 2022/11/04 | 1,785 | 1,788 | 1,758 | 1,765 | -24 | -1.3% | 28,600 |
| 2022/11/02 | 1,787 | 1,794 | 1,786 | 1,789 | +2 | +0.1% | 12,900 |
| 2022/11/01 | 1,802 | 1,810 | 1,787 | 1,787 | -15 | -0.8% | 13,100 |
| 2022/10/31 | 1,823 | 1,834 | 1,795 | 1,802 | -29 | -1.6% | 29,300 |
| 2022/10/28 | 1,809 | 1,837 | 1,804 | 1,831 | +28 | +1.6% | 87,600 |
| 2022/10/27 | 1,810 | 1,816 | 1,794 | 1,803 | -15 | -0.8% | 15,600 |
| 2022/10/26 | 1,800 | 1,823 | 1,800 | 1,818 | +9 | +0.5% | 14,600 |
| 2022/10/25 | 1,804 | 1,820 | 1,801 | 1,809 | +5 | +0.3% | 19,200 |
| 2022/10/24 | 1,825 | 1,825 | 1,803 | 1,804 | -19 | -1% | 9,900 |
| 2022/10/21 | 1,815 | 1,828 | 1,815 | 1,823 | -12 | -0.7% | 5,700 |
| 2022/10/20 | 1,818 | 1,835 | 1,809 | 1,835 | +17 | +0.9% | 10,700 |
| 2022/10/19 | 1,818 | 1,828 | 1,810 | 1,818 | +1 | +0.1% | 13,900 |
| 2022/10/18 | 1,808 | 1,830 | 1,805 | 1,817 | +10 | +0.6% | 11,300 |
| 2022/10/17 | 1,815 | 1,815 | 1,801 | 1,807 | -3 | -0.2% | 12,100 |
| 2022/10/14 | 1,813 | 1,834 | 1,810 | 1,810 | +2 | +0.1% | 32,800 |
| 2022/10/13 | 1,807 | 1,818 | 1,800 | 1,808 | ±0 | ±0% | 24,400 |
| 2022/10/12 | 1,780 | 1,818 | 1,780 | 1,808 | +5 | +0.3% | 29,000 |
| 2022/10/11 | 1,800 | 1,809 | 1,790 | 1,803 | -5 | -0.3% | 20,100 |
| 2022/10/07 | 1,839 | 1,839 | 1,804 | 1,808 | -51 | -2.7% | 24,300 |
| 2022/10/06 | 1,833 | 1,864 | 1,833 | 1,859 | +26 | +1.4% | 43,800 |
| 2022/10/05 | 1,821 | 1,837 | 1,807 | 1,833 | +12 | +0.7% | 34,300 |
| 2022/10/04 | 1,816 | 1,828 | 1,806 | 1,821 | +5 | +0.3% | 39,000 |
| 2022/10/03 | 1,780 | 1,816 | 1,774 | 1,816 | +33 | +1.9% | 44,800 |
| 2022/09/30 | 1,799 | 1,801 | 1,783 | 1,783 | -20 | -1.1% | 32,200 |
| 2022/09/29 | 1,805 | 1,810 | 1,791 | 1,803 | -7 | -0.4% | 46,800 |
| 2022/09/28 | 1,808 | 1,811 | 1,795 | 1,810 | ±0 | ±0% | 98,200 |
| 2022/09/27 | 1,810 | 1,812 | 1,806 | 1,810 | -1 | -0.1% | 71,000 |
| 2022/09/26 | 1,805 | 1,816 | 1,805 | 1,811 | -3 | -0.2% | 65,000 |
| 2022/09/22 | 1,815 | 1,820 | 1,812 | 1,814 | -11 | -0.6% | 40,900 |
| 2022/09/21 | 1,815 | 1,829 | 1,812 | 1,825 | +7 | +0.4% | 38,000 |
| 2022/09/20 | 1,815 | 1,822 | 1,810 | 1,818 | +10 | +0.6% | 64,700 |
| 2022/09/16 | 1,815 | 1,824 | 1,808 | 1,808 | -6 | -0.3% | 32,200 |
| 2022/09/15 | 1,804 | 1,815 | 1,801 | 1,814 | +11 | +0.6% | 19,500 |
| 2022/09/14 | 1,810 | 1,810 | 1,796 | 1,803 | -11 | -0.6% | 23,100 |
| 2022/09/13 | 1,810 | 1,823 | 1,809 | 1,814 | +5 | +0.3% | 16,000 |
| 2022/09/12 | 1,806 | 1,815 | 1,801 | 1,809 | +7 | +0.4% | 17,700 |
| 2022/09/09 | 1,800 | 1,816 | 1,800 | 1,802 | -7 | -0.4% | 48,800 |
| 2022/09/08 | 1,799 | 1,812 | 1,792 | 1,809 | +20 | +1.1% | 15,400 |
| 2022/09/07 | 1,785 | 1,789 | 1,767 | 1,789 | ±0 | ±0% | 25,000 |
| 2022/09/06 | 1,806 | 1,808 | 1,789 | 1,789 | -17 | -0.9% | 22,900 |
| 2022/09/05 | 1,804 | 1,817 | 1,804 | 1,806 | ±0 | ±0% | 17,600 |
| 2022/09/02 | 1,812 | 1,815 | 1,803 | 1,806 | -6 | -0.3% | 32,400 |
| 2022/09/01 | 1,821 | 1,832 | 1,812 | 1,812 | -11 | -0.6% | 24,100 |
| 2022/08/31 | 1,831 | 1,831 | 1,821 | 1,823 | -11 | -0.6% | 14,900 |
| 2022/08/30 | 1,832 | 1,837 | 1,824 | 1,834 | +2 | +0.1% | 16,200 |
| 2022/08/29 | 1,847 | 1,847 | 1,832 | 1,832 | -19 | -1% | 22,000 |
501～
550
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
