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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 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 |
| 2022/01/17 | 1,751 | 1,756 | 1,748 | 1,749 | -2 | -0.1% | 7,200 |
| 2022/01/14 | 1,759 | 1,763 | 1,748 | 1,751 | -8 | -0.5% | 16,500 |
| 2022/01/13 | 1,764 | 1,766 | 1,756 | 1,759 | -5 | -0.3% | 9,500 |
751～
800
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
