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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,293 | 2,330 | 2,279 | 2,286 | -30 | -1.3% | 43,700 |
| 2024/09/06 | 2,328 | 2,340 | 2,311 | 2,316 | -9 | -0.4% | 19,200 |
| 2024/09/05 | 2,280 | 2,333 | 2,280 | 2,325 | +45 | +2% | 30,600 |
| 2024/09/04 | 2,318 | 2,338 | 2,272 | 2,280 | -53 | -2.3% | 49,300 |
| 2024/09/03 | 2,313 | 2,340 | 2,312 | 2,333 | +16 | +0.7% | 18,800 |
| 2024/09/02 | 2,316 | 2,322 | 2,305 | 2,317 | -4 | -0.2% | 20,500 |
| 2024/08/30 | 2,305 | 2,328 | 2,303 | 2,321 | +16 | +0.7% | 12,500 |
| 2024/08/29 | 2,333 | 2,338 | 2,275 | 2,305 | -34 | -1.5% | 36,500 |
| 2024/08/28 | 2,373 | 2,373 | 2,336 | 2,339 | -41 | -1.7% | 16,700 |
| 2024/08/27 | 2,360 | 2,385 | 2,360 | 2,380 | +20 | +0.8% | 13,800 |
| 2024/08/26 | 2,343 | 2,371 | 2,333 | 2,360 | +11 | +0.5% | 15,800 |
| 2024/08/23 | 2,341 | 2,356 | 2,340 | 2,349 | +5 | +0.2% | 13,700 |
| 2024/08/22 | 2,338 | 2,347 | 2,336 | 2,344 | +9 | +0.4% | 5,000 |
| 2024/08/21 | 2,338 | 2,342 | 2,331 | 2,335 | -3 | -0.1% | 8,300 |
| 2024/08/20 | 2,322 | 2,347 | 2,322 | 2,338 | +16 | +0.7% | 5,800 |
| 2024/08/19 | 2,359 | 2,363 | 2,319 | 2,322 | -36 | -1.5% | 11,700 |
| 2024/08/16 | 2,358 | 2,370 | 2,341 | 2,358 | +1 | ±0% | 15,000 |
| 2024/08/15 | 2,338 | 2,357 | 2,334 | 2,357 | +19 | +0.8% | 10,200 |
| 2024/08/14 | 2,350 | 2,354 | 2,338 | 2,338 | -10 | -0.4% | 15,700 |
| 2024/08/13 | 2,318 | 2,351 | 2,318 | 2,348 | +39 | +1.7% | 14,600 |
| 2024/08/09 | 2,340 | 2,346 | 2,303 | 2,309 | ±0 | ±0% | 18,600 |
| 2024/08/08 | 2,327 | 2,345 | 2,309 | 2,309 | -18 | -0.8% | 16,100 |
| 2024/08/07 | 2,338 | 2,382 | 2,327 | 2,327 | -7 | -0.3% | 15,800 |
| 2024/08/06 | 2,280 | 2,346 | 2,280 | 2,334 | +129 | +5.9% | 28,200 |
| 2024/08/05 | 2,275 | 2,331 | 2,129 | 2,205 | -111 | -4.8% | 66,900 |
| 2024/08/02 | 2,351 | 2,368 | 2,316 | 2,316 | -38 | -1.6% | 39,000 |
| 2024/08/01 | 2,346 | 2,394 | 2,346 | 2,354 | -26 | -1.1% | 29,400 |
| 2024/07/31 | 2,315 | 2,400 | 2,315 | 2,380 | +47 | +2% | 40,000 |
| 2024/07/30 | 2,377 | 2,386 | 2,318 | 2,333 | -53 | -2.2% | 37,000 |
| 2024/07/29 | 2,351 | 2,386 | 2,350 | 2,386 | +35 | +1.5% | 14,000 |
| 2024/07/26 | 2,383 | 2,383 | 2,348 | 2,351 | -32 | -1.3% | 18,200 |
| 2024/07/25 | 2,380 | 2,405 | 2,353 | 2,383 | +3 | +0.1% | 27,200 |
| 2024/07/24 | 2,425 | 2,453 | 2,379 | 2,380 | -58 | -2.4% | 13,800 |
| 2024/07/23 | 2,381 | 2,448 | 2,363 | 2,438 | +55 | +2.3% | 19,700 |
| 2024/07/22 | 2,430 | 2,485 | 2,377 | 2,383 | -67 | -2.7% | 50,600 |
| 2024/07/19 | 2,373 | 2,450 | 2,360 | 2,450 | +83 | +3.5% | 25,900 |
| 2024/07/18 | 2,361 | 2,392 | 2,361 | 2,367 | -8 | -0.3% | 22,200 |
| 2024/07/17 | 2,379 | 2,394 | 2,361 | 2,375 | -4 | -0.2% | 26,700 |
| 2024/07/16 | 2,348 | 2,380 | 2,344 | 2,379 | +31 | +1.3% | 39,500 |
| 2024/07/12 | 2,358 | 2,362 | 2,344 | 2,348 | -1 | ±0% | 41,500 |
| 2024/07/11 | 2,350 | 2,356 | 2,301 | 2,349 | -5 | -0.2% | 43,600 |
| 2024/07/10 | 2,353 | 2,356 | 2,345 | 2,354 | +1 | ±0% | 16,600 |
| 2024/07/09 | 2,353 | 2,355 | 2,341 | 2,353 | +20 | +0.9% | 16,200 |
| 2024/07/08 | 2,352 | 2,353 | 2,333 | 2,333 | -11 | -0.5% | 13,500 |
| 2024/07/05 | 2,343 | 2,358 | 2,339 | 2,344 | -1 | ±0% | 33,600 |
| 2024/07/04 | 2,340 | 2,350 | 2,326 | 2,345 | +5 | +0.2% | 14,500 |
| 2024/07/03 | 2,312 | 2,372 | 2,312 | 2,340 | +23 | +1% | 32,800 |
| 2024/07/02 | 2,312 | 2,339 | 2,300 | 2,317 | +5 | +0.2% | 16,700 |
| 2024/07/01 | 2,291 | 2,335 | 2,285 | 2,312 | +21 | +0.9% | 25,700 |
| 2024/06/28 | 2,229 | 2,291 | 2,218 | 2,291 | +59 | +2.6% | 27,200 |
51～
100
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
