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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,850 | 1,851 | 1,845 | 1,851 | +1 | +0.1% | 11,400 |
| 2022/08/25 | 1,838 | 1,850 | 1,833 | 1,850 | +21 | +1.1% | 10,100 |
| 2022/08/24 | 1,841 | 1,842 | 1,823 | 1,829 | -11 | -0.6% | 16,500 |
| 2022/08/23 | 1,838 | 1,853 | 1,830 | 1,840 | +9 | +0.5% | 19,300 |
| 2022/08/22 | 1,835 | 1,837 | 1,821 | 1,831 | +8 | +0.4% | 19,000 |
| 2022/08/19 | 1,835 | 1,835 | 1,823 | 1,823 | -12 | -0.7% | 11,900 |
| 2022/08/18 | 1,832 | 1,835 | 1,821 | 1,835 | +10 | +0.5% | 13,400 |
| 2022/08/17 | 1,835 | 1,835 | 1,823 | 1,825 | -3 | -0.2% | 10,000 |
| 2022/08/16 | 1,822 | 1,830 | 1,822 | 1,828 | -2 | -0.1% | 8,900 |
| 2022/08/15 | 1,835 | 1,839 | 1,825 | 1,830 | -5 | -0.3% | 11,500 |
| 2022/08/12 | 1,820 | 1,835 | 1,819 | 1,835 | +13 | +0.7% | 15,500 |
| 2022/08/10 | 1,813 | 1,824 | 1,810 | 1,822 | -4 | -0.2% | 10,600 |
| 2022/08/09 | 1,830 | 1,830 | 1,814 | 1,826 | -5 | -0.3% | 8,700 |
| 2022/08/08 | 1,828 | 1,831 | 1,814 | 1,831 | +10 | +0.5% | 8,000 |
| 2022/08/05 | 1,826 | 1,829 | 1,814 | 1,821 | +3 | +0.2% | 12,900 |
| 2022/08/04 | 1,820 | 1,820 | 1,811 | 1,818 | +3 | +0.2% | 8,900 |
| 2022/08/03 | 1,814 | 1,816 | 1,807 | 1,815 | +1 | +0.1% | 6,500 |
| 2022/08/02 | 1,820 | 1,820 | 1,805 | 1,814 | -6 | -0.3% | 8,200 |
| 2022/08/01 | 1,825 | 1,825 | 1,811 | 1,820 | +2 | +0.1% | 12,000 |
| 2022/07/29 | 1,815 | 1,829 | 1,810 | 1,818 | +4 | +0.2% | 9,000 |
| 2022/07/28 | 1,820 | 1,832 | 1,806 | 1,814 | -5 | -0.3% | 20,100 |
| 2022/07/27 | 1,819 | 1,819 | 1,802 | 1,819 | ±0 | ±0% | 7,800 |
| 2022/07/26 | 1,807 | 1,819 | 1,805 | 1,819 | +12 | +0.7% | 9,700 |
| 2022/07/25 | 1,800 | 1,808 | 1,796 | 1,807 | +7 | +0.4% | 6,000 |
| 2022/07/22 | 1,799 | 1,800 | 1,793 | 1,800 | -4 | -0.2% | 7,300 |
| 2022/07/21 | 1,786 | 1,804 | 1,786 | 1,804 | +6 | +0.3% | 4,700 |
| 2022/07/20 | 1,795 | 1,798 | 1,787 | 1,798 | +12 | +0.7% | 9,300 |
| 2022/07/19 | 1,800 | 1,800 | 1,778 | 1,786 | +6 | +0.3% | 6,600 |
| 2022/07/15 | 1,781 | 1,784 | 1,771 | 1,780 | -9 | -0.5% | 7,300 |
| 2022/07/14 | 1,799 | 1,799 | 1,783 | 1,789 | -1 | -0.1% | 5,200 |
| 2022/07/13 | 1,788 | 1,799 | 1,788 | 1,790 | -14 | -0.8% | 3,500 |
| 2022/07/12 | 1,805 | 1,806 | 1,792 | 1,804 | -1 | -0.1% | 7,600 |
| 2022/07/11 | 1,787 | 1,809 | 1,787 | 1,805 | +23 | +1.3% | 15,700 |
| 2022/07/08 | 1,783 | 1,801 | 1,774 | 1,782 | -6 | -0.3% | 20,300 |
| 2022/07/07 | 1,790 | 1,797 | 1,782 | 1,788 | -9 | -0.5% | 11,500 |
| 2022/07/06 | 1,798 | 1,802 | 1,792 | 1,797 | -2 | -0.1% | 21,300 |
| 2022/07/05 | 1,795 | 1,799 | 1,789 | 1,799 | +12 | +0.7% | 11,000 |
| 2022/07/04 | 1,786 | 1,789 | 1,775 | 1,787 | +18 | +1% | 13,000 |
| 2022/07/01 | 1,779 | 1,780 | 1,761 | 1,769 | -10 | -0.6% | 12,300 |
| 2022/06/30 | 1,740 | 1,784 | 1,740 | 1,779 | +65 | +3.8% | 21,400 |
| 2022/06/29 | 1,767 | 1,774 | 1,714 | 1,714 | -53 | -3% | 24,900 |
| 2022/06/28 | 1,765 | 1,767 | 1,755 | 1,767 | +10 | +0.6% | 12,200 |
| 2022/06/27 | 1,755 | 1,760 | 1,747 | 1,757 | +2 | +0.1% | 7,600 |
| 2022/06/24 | 1,759 | 1,760 | 1,747 | 1,755 | +10 | +0.6% | 6,800 |
| 2022/06/23 | 1,750 | 1,754 | 1,743 | 1,745 | +5 | +0.3% | 8,100 |
| 2022/06/22 | 1,753 | 1,755 | 1,740 | 1,740 | -3 | -0.2% | 4,500 |
| 2022/06/21 | 1,737 | 1,750 | 1,737 | 1,743 | +9 | +0.5% | 3,500 |
| 2022/06/20 | 1,751 | 1,751 | 1,734 | 1,734 | -4 | -0.2% | 5,700 |
| 2022/06/17 | 1,731 | 1,754 | 1,730 | 1,738 | +4 | +0.2% | 11,100 |
| 2022/06/16 | 1,731 | 1,741 | 1,731 | 1,734 | +4 | +0.2% | 5,300 |
551～
600
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
