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 |
---|---|---|---|---|---|---|---|
2017/12/06 | 2,474 | 2,497 | 2,474 | 2,478 | -2 | -0.1% | 9,300 |
2017/12/05 | 2,455 | 2,491 | 2,447 | 2,480 | +19 | +0.8% | 7,700 |
2017/12/04 | 2,465 | 2,473 | 2,460 | 2,461 | -4 | -0.2% | 2,900 |
2017/12/01 | 2,455 | 2,476 | 2,455 | 2,465 | +5 | +0.2% | 5,000 |
2017/11/30 | 2,473 | 2,494 | 2,460 | 2,460 | -35 | -1.4% | 7,700 |
2017/11/29 | 2,497 | 2,498 | 2,475 | 2,495 | +1 | ±0% | 6,500 |
2017/11/28 | 2,480 | 2,497 | 2,452 | 2,494 | +27 | +1.1% | 8,200 |
2017/11/27 | 2,455 | 2,498 | 2,455 | 2,467 | +17 | +0.7% | 4,700 |
2017/11/24 | 2,430 | 2,468 | 2,430 | 2,450 | +22 | +0.9% | 9,400 |
2017/11/22 | 2,420 | 2,441 | 2,420 | 2,428 | +8 | +0.3% | 5,400 |
2017/11/21 | 2,369 | 2,421 | 2,360 | 2,420 | +53 | +2.2% | 12,300 |
2017/11/20 | 2,355 | 2,370 | 2,354 | 2,367 | -3 | -0.1% | 4,300 |
2017/11/17 | 2,387 | 2,388 | 2,353 | 2,370 | ±0 | ±0% | 7,900 |
2017/11/16 | 2,320 | 2,386 | 2,300 | 2,370 | +50 | +2.2% | 12,500 |
2017/11/15 | 2,324 | 2,324 | 2,300 | 2,320 | -4 | -0.2% | 7,400 |
2017/11/14 | 2,320 | 2,333 | 2,315 | 2,324 | +1 | ±0% | 4,700 |
2017/11/13 | 2,321 | 2,325 | 2,304 | 2,323 | +2 | +0.1% | 2,700 |
2017/11/10 | 2,307 | 2,328 | 2,307 | 2,321 | -5 | -0.2% | 4,100 |
2017/11/09 | 2,328 | 2,335 | 2,314 | 2,326 | +2 | +0.1% | 8,800 |
2017/11/08 | 2,330 | 2,330 | 2,308 | 2,324 | -12 | -0.5% | 4,700 |
2017/11/07 | 2,331 | 2,350 | 2,321 | 2,336 | +5 | +0.2% | 6,000 |
2017/11/06 | 2,305 | 2,348 | 2,302 | 2,331 | +16 | +0.7% | 7,000 |
2017/11/02 | 2,300 | 2,330 | 2,295 | 2,315 | +19 | +0.8% | 10,900 |
2017/11/01 | 2,263 | 2,298 | 2,256 | 2,296 | +35 | +1.5% | 10,900 |
2017/10/31 | 2,265 | 2,275 | 2,256 | 2,261 | -14 | -0.6% | 9,800 |
2017/10/30 | 2,232 | 2,280 | 2,231 | 2,275 | +6 | +0.3% | 46,800 |
2017/10/27 | 2,278 | 2,278 | 2,233 | 2,269 | +11 | +0.5% | 17,000 |
2017/10/26 | 2,277 | 2,280 | 2,255 | 2,258 | -17 | -0.7% | 14,700 |
2017/10/25 | 2,261 | 2,277 | 2,251 | 2,275 | +25 | +1.1% | 11,500 |
2017/10/24 | 2,229 | 2,250 | 2,229 | 2,250 | +10 | +0.4% | 12,400 |
2017/10/23 | 2,189 | 2,240 | 2,189 | 2,240 | +51 | +2.3% | 12,000 |
2017/10/20 | 2,163 | 2,189 | 2,157 | 2,189 | +26 | +1.2% | 10,300 |
2017/10/19 | 2,190 | 2,194 | 2,160 | 2,163 | -37 | -1.7% | 12,300 |
2017/10/18 | 2,196 | 2,202 | 2,187 | 2,200 | +4 | +0.2% | 6,400 |
2017/10/17 | 2,204 | 2,205 | 2,188 | 2,196 | -8 | -0.4% | 7,300 |
2017/10/16 | 2,200 | 2,223 | 2,188 | 2,204 | +21 | +1% | 13,700 |
2017/10/13 | 2,190 | 2,200 | 2,180 | 2,183 | -5 | -0.2% | 10,900 |
2017/10/12 | 2,202 | 2,202 | 2,177 | 2,188 | -14 | -0.6% | 8,600 |
2017/10/11 | 2,200 | 2,209 | 2,199 | 2,202 | +13 | +0.6% | 4,500 |
2017/10/10 | 2,203 | 2,219 | 2,189 | 2,189 | -13 | -0.6% | 5,900 |
2017/10/06 | 2,210 | 2,219 | 2,111 | 2,202 | -21 | -0.9% | 20,100 |
2017/10/05 | 2,214 | 2,228 | 2,211 | 2,223 | +13 | +0.6% | 6,200 |
2017/10/04 | 2,201 | 2,219 | 2,201 | 2,210 | +9 | +0.4% | 2,900 |
2017/10/03 | 2,200 | 2,220 | 2,198 | 2,201 | -9 | -0.4% | 10,300 |
2017/10/02 | 2,258 | 2,258 | 2,202 | 2,210 | -59 | -2.6% | 7,700 |
2017/09/29 | 2,254 | 2,293 | 2,251 | 2,269 | +29 | +1.3% | 11,100 |
2017/09/28 | 2,221 | 2,240 | 2,218 | 2,240 | +20 | +0.9% | 8,600 |
2017/09/27 | 2,222 | 2,222 | 2,202 | 2,220 | -16 | -0.7% | 9,800 |
2017/09/26 | 2,235 | 2,278 | 2,232 | 2,236 | -1 | ±0% | 32,100 |
2017/09/25 | 2,240 | 2,247 | 2,233 | 2,237 | +14 | +0.6% | 12,500 |
1701~
1750
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