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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 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 |
| 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 |
701～
750
件表示中 / 3683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 | 305,000円 | -0.6% | -34.7% | 1.48% | 63.06倍 | 0.92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 |
| 伊藤園 １ Ｐ | 181,800円 | - | - | 3.08% | - | - |
|
- |
| カンロ | 366,500円 | +5.7% | +0.6% | 2.54% | 15.79倍 | 3.06倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| フジッコ | 163,200円 | +2.0% | -25.6% | 2.82% | 46.46倍 | 0.68倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 湖池屋 | 456,000円 | +7.6% | +13.2% | 1.21% | 19.46倍 | 2.76倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
市場注目の銘柄
チャート関連のコラム
