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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,737 | 1,743 | 1,730 | 1,730 | -11 | -0.6% | 10,700 |
| 2022/06/14 | 1,742 | 1,749 | 1,739 | 1,741 | -2 | -0.1% | 8,900 |
| 2022/06/13 | 1,748 | 1,752 | 1,743 | 1,743 | -5 | -0.3% | 6,900 |
| 2022/06/10 | 1,750 | 1,754 | 1,747 | 1,748 | -7 | -0.4% | 5,100 |
| 2022/06/09 | 1,761 | 1,761 | 1,751 | 1,755 | -2 | -0.1% | 6,700 |
| 2022/06/08 | 1,756 | 1,765 | 1,750 | 1,757 | +10 | +0.6% | 8,900 |
| 2022/06/07 | 1,754 | 1,758 | 1,746 | 1,747 | -3 | -0.2% | 4,100 |
| 2022/06/06 | 1,745 | 1,757 | 1,744 | 1,750 | +2 | +0.1% | 6,600 |
| 2022/06/03 | 1,759 | 1,760 | 1,748 | 1,748 | -1 | -0.1% | 5,300 |
| 2022/06/02 | 1,760 | 1,760 | 1,748 | 1,749 | -10 | -0.6% | 3,800 |
| 2022/06/01 | 1,750 | 1,760 | 1,740 | 1,759 | +5 | +0.3% | 7,600 |
| 2022/05/31 | 1,734 | 1,754 | 1,734 | 1,754 | +20 | +1.2% | 7,000 |
| 2022/05/30 | 1,754 | 1,754 | 1,734 | 1,734 | -10 | -0.6% | 15,400 |
| 2022/05/27 | 1,754 | 1,754 | 1,734 | 1,744 | -4 | -0.2% | 10,200 |
| 2022/05/26 | 1,741 | 1,748 | 1,732 | 1,748 | +8 | +0.5% | 3,800 |
| 2022/05/25 | 1,735 | 1,740 | 1,724 | 1,740 | +9 | +0.5% | 3,700 |
| 2022/05/24 | 1,734 | 1,734 | 1,725 | 1,731 | -9 | -0.5% | 3,300 |
| 2022/05/23 | 1,736 | 1,740 | 1,730 | 1,740 | +8 | +0.5% | 3,800 |
| 2022/05/20 | 1,737 | 1,737 | 1,719 | 1,732 | -3 | -0.2% | 8,900 |
| 2022/05/19 | 1,716 | 1,735 | 1,710 | 1,735 | +17 | +1% | 6,400 |
| 2022/05/18 | 1,722 | 1,726 | 1,712 | 1,718 | -3 | -0.2% | 10,900 |
| 2022/05/17 | 1,720 | 1,737 | 1,720 | 1,721 | -14 | -0.8% | 7,200 |
| 2022/05/16 | 1,750 | 1,750 | 1,734 | 1,735 | -14 | -0.8% | 3,000 |
| 2022/05/13 | 1,732 | 1,749 | 1,732 | 1,749 | +18 | +1% | 8,000 |
| 2022/05/12 | 1,735 | 1,752 | 1,731 | 1,731 | ±0 | ±0% | 8,800 |
| 2022/05/11 | 1,721 | 1,741 | 1,721 | 1,731 | +11 | +0.6% | 6,700 |
| 2022/05/10 | 1,727 | 1,727 | 1,718 | 1,720 | -7 | -0.4% | 6,100 |
| 2022/05/09 | 1,737 | 1,741 | 1,727 | 1,727 | -9 | -0.5% | 7,000 |
| 2022/05/06 | 1,724 | 1,741 | 1,724 | 1,736 | +10 | +0.6% | 5,700 |
| 2022/05/02 | 1,713 | 1,740 | 1,713 | 1,726 | -2 | -0.1% | 7,700 |
| 2022/04/28 | 1,704 | 1,739 | 1,704 | 1,728 | +37 | +2.2% | 16,000 |
| 2022/04/27 | 1,739 | 1,744 | 1,691 | 1,691 | -54 | -3.1% | 35,700 |
| 2022/04/26 | 1,760 | 1,760 | 1,743 | 1,745 | ±0 | ±0% | 3,900 |
| 2022/04/25 | 1,740 | 1,749 | 1,737 | 1,745 | +5 | +0.3% | 6,400 |
| 2022/04/22 | 1,748 | 1,756 | 1,740 | 1,740 | -19 | -1.1% | 3,300 |
| 2022/04/21 | 1,755 | 1,762 | 1,748 | 1,759 | +13 | +0.7% | 9,100 |
| 2022/04/20 | 1,745 | 1,754 | 1,740 | 1,746 | +10 | +0.6% | 3,900 |
| 2022/04/19 | 1,745 | 1,745 | 1,732 | 1,736 | -4 | -0.2% | 6,800 |
| 2022/04/18 | 1,738 | 1,744 | 1,726 | 1,740 | +9 | +0.5% | 7,000 |
| 2022/04/15 | 1,740 | 1,741 | 1,731 | 1,731 | -18 | -1% | 8,600 |
| 2022/04/14 | 1,744 | 1,749 | 1,735 | 1,749 | +5 | +0.3% | 4,400 |
| 2022/04/13 | 1,724 | 1,744 | 1,724 | 1,744 | +16 | +0.9% | 10,200 |
| 2022/04/12 | 1,730 | 1,733 | 1,726 | 1,728 | -7 | -0.4% | 6,700 |
| 2022/04/11 | 1,735 | 1,742 | 1,731 | 1,735 | -5 | -0.3% | 9,600 |
| 2022/04/08 | 1,740 | 1,748 | 1,735 | 1,740 | -15 | -0.9% | 14,200 |
| 2022/04/07 | 1,758 | 1,758 | 1,740 | 1,755 | -6 | -0.3% | 6,200 |
| 2022/04/06 | 1,754 | 1,771 | 1,754 | 1,761 | -3 | -0.2% | 7,600 |
| 2022/04/05 | 1,777 | 1,777 | 1,764 | 1,764 | -23 | -1.3% | 7,600 |
| 2022/04/04 | 1,777 | 1,788 | 1,775 | 1,787 | +16 | +0.9% | 6,400 |
| 2022/04/01 | 1,756 | 1,773 | 1,744 | 1,771 | +15 | +0.9% | 6,500 |
601～
650
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
