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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,788 | 1,793 | 1,786 | 1,791 | +5 | +0.3% | 12,900 |
| 2021/08/18 | 1,790 | 1,799 | 1,786 | 1,786 | -4 | -0.2% | 20,000 |
| 2021/08/17 | 1,795 | 1,799 | 1,786 | 1,790 | -1 | -0.1% | 13,600 |
| 2021/08/16 | 1,822 | 1,822 | 1,788 | 1,791 | +9 | +0.5% | 26,600 |
| 2021/08/13 | 1,789 | 1,789 | 1,775 | 1,782 | +4 | +0.2% | 13,500 |
| 2021/08/12 | 1,785 | 1,785 | 1,777 | 1,778 | -2 | -0.1% | 10,100 |
| 2021/08/11 | 1,795 | 1,795 | 1,774 | 1,780 | +1 | +0.1% | 22,600 |
| 2021/08/10 | 1,787 | 1,787 | 1,777 | 1,779 | -8 | -0.4% | 28,100 |
| 2021/08/06 | 1,788 | 1,789 | 1,782 | 1,787 | +1 | +0.1% | 10,500 |
| 2021/08/05 | 1,800 | 1,800 | 1,786 | 1,786 | -4 | -0.2% | 12,200 |
| 2021/08/04 | 1,813 | 1,813 | 1,790 | 1,790 | -24 | -1.3% | 18,200 |
| 2021/08/03 | 1,820 | 1,822 | 1,814 | 1,814 | -3 | -0.2% | 3,400 |
| 2021/08/02 | 1,813 | 1,821 | 1,813 | 1,817 | +4 | +0.2% | 5,700 |
| 2021/07/30 | 1,821 | 1,822 | 1,810 | 1,813 | -8 | -0.4% | 4,800 |
| 2021/07/29 | 1,830 | 1,832 | 1,810 | 1,821 | -1 | -0.1% | 8,000 |
| 2021/07/28 | 1,830 | 1,830 | 1,818 | 1,822 | -6 | -0.3% | 6,400 |
| 2021/07/27 | 1,834 | 1,834 | 1,819 | 1,828 | +4 | +0.2% | 4,100 |
| 2021/07/26 | 1,831 | 1,834 | 1,823 | 1,824 | +1 | +0.1% | 7,200 |
| 2021/07/21 | 1,810 | 1,825 | 1,810 | 1,823 | +13 | +0.7% | 4,700 |
| 2021/07/20 | 1,805 | 1,814 | 1,805 | 1,810 | +8 | +0.4% | 4,400 |
| 2021/07/19 | 1,818 | 1,821 | 1,802 | 1,802 | -16 | -0.9% | 7,800 |
| 2021/07/16 | 1,821 | 1,822 | 1,817 | 1,818 | -2 | -0.1% | 3,600 |
| 2021/07/15 | 1,827 | 1,832 | 1,820 | 1,820 | -4 | -0.2% | 6,700 |
| 2021/07/14 | 1,823 | 1,828 | 1,822 | 1,824 | +1 | +0.1% | 2,700 |
| 2021/07/13 | 1,823 | 1,826 | 1,810 | 1,823 | ±0 | ±0% | 6,100 |
| 2021/07/12 | 1,829 | 1,836 | 1,815 | 1,823 | +18 | +1% | 3,900 |
| 2021/07/09 | 1,802 | 1,809 | 1,800 | 1,805 | +3 | +0.2% | 13,100 |
| 2021/07/08 | 1,820 | 1,828 | 1,802 | 1,802 | -18 | -1% | 9,400 |
| 2021/07/07 | 1,831 | 1,834 | 1,820 | 1,820 | -11 | -0.6% | 7,100 |
| 2021/07/06 | 1,836 | 1,836 | 1,831 | 1,831 | ±0 | ±0% | 1,100 |
| 2021/07/05 | 1,844 | 1,844 | 1,831 | 1,831 | -7 | -0.4% | 3,100 |
| 2021/07/02 | 1,820 | 1,841 | 1,820 | 1,838 | +19 | +1% | 5,300 |
| 2021/07/01 | 1,824 | 1,824 | 1,814 | 1,819 | +11 | +0.6% | 3,700 |
| 2021/06/30 | 1,848 | 1,848 | 1,808 | 1,808 | -26 | -1.4% | 12,000 |
| 2021/06/29 | 1,838 | 1,842 | 1,830 | 1,834 | -8 | -0.4% | 7,600 |
| 2021/06/28 | 1,848 | 1,848 | 1,827 | 1,842 | +4 | +0.2% | 9,200 |
| 2021/06/25 | 1,844 | 1,848 | 1,832 | 1,838 | -6 | -0.3% | 4,900 |
| 2021/06/24 | 1,851 | 1,853 | 1,843 | 1,844 | -7 | -0.4% | 3,200 |
| 2021/06/23 | 1,843 | 1,853 | 1,843 | 1,851 | +11 | +0.6% | 3,800 |
| 2021/06/22 | 1,848 | 1,848 | 1,820 | 1,840 | +26 | +1.4% | 7,100 |
| 2021/06/21 | 1,853 | 1,853 | 1,814 | 1,814 | -36 | -1.9% | 11,000 |
| 2021/06/18 | 1,850 | 1,856 | 1,850 | 1,850 | +1 | +0.1% | 3,400 |
| 2021/06/17 | 1,855 | 1,856 | 1,849 | 1,849 | ±0 | ±0% | 4,700 |
| 2021/06/16 | 1,848 | 1,857 | 1,846 | 1,849 | +1 | +0.1% | 5,000 |
| 2021/06/15 | 1,846 | 1,857 | 1,846 | 1,848 | ±0 | ±0% | 7,700 |
| 2021/06/14 | 1,851 | 1,857 | 1,847 | 1,848 | -2 | -0.1% | 4,900 |
| 2021/06/11 | 1,862 | 1,862 | 1,850 | 1,850 | -5 | -0.3% | 10,500 |
| 2021/06/10 | 1,855 | 1,857 | 1,846 | 1,855 | ±0 | ±0% | 4,400 |
| 2021/06/09 | 1,848 | 1,855 | 1,848 | 1,855 | +19 | +1% | 5,700 |
| 2021/06/08 | 1,827 | 1,842 | 1,827 | 1,836 | +16 | +0.9% | 4,700 |
801～
850
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
