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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,780 | 1,780 | 1,753 | 1,756 | -25 | -1.4% | 8,700 |
| 2022/03/30 | 1,760 | 1,781 | 1,743 | 1,781 | -18 | -1% | 13,800 |
| 2022/03/29 | 1,766 | 1,799 | 1,765 | 1,799 | +22 | +1.2% | 17,900 |
| 2022/03/28 | 1,800 | 1,801 | 1,771 | 1,777 | -13 | -0.7% | 16,100 |
| 2022/03/25 | 1,784 | 1,797 | 1,781 | 1,790 | -9 | -0.5% | 8,400 |
| 2022/03/24 | 1,772 | 1,799 | 1,772 | 1,799 | +8 | +0.4% | 8,500 |
| 2022/03/23 | 1,791 | 1,798 | 1,779 | 1,791 | +14 | +0.8% | 10,100 |
| 2022/03/22 | 1,802 | 1,802 | 1,770 | 1,777 | -12 | -0.7% | 11,800 |
| 2022/03/18 | 1,767 | 1,789 | 1,767 | 1,789 | +8 | +0.4% | 9,400 |
| 2022/03/17 | 1,771 | 1,781 | 1,761 | 1,781 | +8 | +0.5% | 10,900 |
| 2022/03/16 | 1,762 | 1,781 | 1,762 | 1,773 | -3 | -0.2% | 9,700 |
| 2022/03/15 | 1,753 | 1,777 | 1,753 | 1,776 | +6 | +0.3% | 5,900 |
| 2022/03/14 | 1,747 | 1,772 | 1,747 | 1,770 | +11 | +0.6% | 4,400 |
| 2022/03/11 | 1,730 | 1,759 | 1,730 | 1,759 | -11 | -0.6% | 6,700 |
| 2022/03/10 | 1,746 | 1,770 | 1,746 | 1,770 | +45 | +2.6% | 8,500 |
| 2022/03/09 | 1,753 | 1,755 | 1,725 | 1,725 | -27 | -1.5% | 11,000 |
| 2022/03/08 | 1,750 | 1,771 | 1,710 | 1,752 | ±0 | ±0% | 20,300 |
| 2022/03/07 | 1,755 | 1,768 | 1,751 | 1,752 | -5 | -0.3% | 5,700 |
| 2022/03/04 | 1,765 | 1,777 | 1,757 | 1,757 | -9 | -0.5% | 8,000 |
| 2022/03/03 | 1,764 | 1,781 | 1,764 | 1,766 | +1 | +0.1% | 6,400 |
| 2022/03/02 | 1,770 | 1,780 | 1,765 | 1,765 | -5 | -0.3% | 8,900 |
| 2022/03/01 | 1,775 | 1,788 | 1,770 | 1,770 | -5 | -0.3% | 18,100 |
| 2022/02/28 | 1,778 | 1,778 | 1,764 | 1,775 | +14 | +0.8% | 8,800 |
| 2022/02/25 | 1,772 | 1,774 | 1,761 | 1,761 | -10 | -0.6% | 5,500 |
| 2022/02/24 | 1,768 | 1,771 | 1,761 | 1,771 | +2 | +0.1% | 9,900 |
| 2022/02/22 | 1,775 | 1,775 | 1,768 | 1,769 | -6 | -0.3% | 4,600 |
| 2022/02/21 | 1,772 | 1,776 | 1,770 | 1,775 | +4 | +0.2% | 5,800 |
| 2022/02/18 | 1,777 | 1,777 | 1,771 | 1,771 | -6 | -0.3% | 6,000 |
| 2022/02/17 | 1,772 | 1,777 | 1,770 | 1,777 | -1 | -0.1% | 9,100 |
| 2022/02/16 | 1,762 | 1,780 | 1,762 | 1,778 | +16 | +0.9% | 6,700 |
| 2022/02/15 | 1,773 | 1,783 | 1,762 | 1,762 | -11 | -0.6% | 10,500 |
| 2022/02/14 | 1,773 | 1,774 | 1,761 | 1,773 | -1 | -0.1% | 8,700 |
| 2022/02/10 | 1,765 | 1,774 | 1,765 | 1,774 | +9 | +0.5% | 8,600 |
| 2022/02/09 | 1,762 | 1,765 | 1,756 | 1,765 | +3 | +0.2% | 7,900 |
| 2022/02/08 | 1,761 | 1,769 | 1,761 | 1,762 | +1 | +0.1% | 6,800 |
| 2022/02/07 | 1,765 | 1,771 | 1,758 | 1,761 | ±0 | ±0% | 7,900 |
| 2022/02/04 | 1,763 | 1,772 | 1,761 | 1,761 | -3 | -0.2% | 8,400 |
| 2022/02/03 | 1,765 | 1,766 | 1,756 | 1,764 | -3 | -0.2% | 5,900 |
| 2022/02/02 | 1,754 | 1,769 | 1,750 | 1,767 | +15 | +0.9% | 12,000 |
| 2022/02/01 | 1,794 | 1,794 | 1,752 | 1,752 | -42 | -2.3% | 10,900 |
| 2022/01/31 | 1,825 | 1,825 | 1,760 | 1,794 | +49 | +2.8% | 22,000 |
| 2022/01/28 | 1,741 | 1,753 | 1,730 | 1,745 | +21 | +1.2% | 10,700 |
| 2022/01/27 | 1,743 | 1,744 | 1,724 | 1,724 | -17 | -1% | 18,100 |
| 2022/01/26 | 1,747 | 1,754 | 1,741 | 1,741 | -10 | -0.6% | 8,200 |
| 2022/01/25 | 1,766 | 1,766 | 1,741 | 1,751 | -15 | -0.8% | 6,400 |
| 2022/01/24 | 1,747 | 1,766 | 1,743 | 1,766 | +23 | +1.3% | 9,300 |
| 2022/01/21 | 1,733 | 1,744 | 1,733 | 1,743 | +10 | +0.6% | 8,600 |
| 2022/01/20 | 1,734 | 1,752 | 1,733 | 1,733 | -2 | -0.1% | 12,500 |
| 2022/01/19 | 1,749 | 1,752 | 1,735 | 1,735 | -10 | -0.6% | 16,100 |
| 2022/01/18 | 1,749 | 1,759 | 1,745 | 1,745 | -4 | -0.2% | 7,900 |
651～
700
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
