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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,862 | 1,875 | 1,852 | 1,872 | +17 | +0.9% | 13,300 |
| 2017/02/14 | 1,863 | 1,864 | 1,851 | 1,855 | +1 | +0.1% | 10,400 |
| 2017/02/13 | 1,860 | 1,862 | 1,851 | 1,854 | +1 | +0.1% | 7,500 |
| 2017/02/10 | 1,851 | 1,860 | 1,850 | 1,853 | +2 | +0.1% | 14,800 |
| 2017/02/09 | 1,854 | 1,859 | 1,851 | 1,851 | -3 | -0.2% | 3,300 |
| 2017/02/08 | 1,854 | 1,858 | 1,850 | 1,854 | ±0 | ±0% | 5,100 |
| 2017/02/07 | 1,857 | 1,859 | 1,846 | 1,854 | -3 | -0.2% | 4,800 |
| 2017/02/06 | 1,850 | 1,857 | 1,848 | 1,857 | +11 | +0.6% | 6,500 |
| 2017/02/03 | 1,852 | 1,854 | 1,825 | 1,846 | -2 | -0.1% | 11,400 |
| 2017/02/02 | 1,862 | 1,863 | 1,829 | 1,848 | -21 | -1.1% | 15,800 |
| 2017/02/01 | 1,878 | 1,878 | 1,864 | 1,869 | -21 | -1.1% | 9,100 |
| 2017/01/31 | 1,890 | 1,895 | 1,889 | 1,890 | ±0 | ±0% | 5,900 |
| 2017/01/30 | 1,892 | 1,898 | 1,890 | 1,890 | -9 | -0.5% | 3,800 |
| 2017/01/27 | 1,897 | 1,912 | 1,895 | 1,899 | +3 | +0.2% | 8,200 |
| 2017/01/26 | 1,896 | 1,901 | 1,881 | 1,896 | ±0 | ±0% | 6,300 |
| 2017/01/25 | 1,907 | 1,917 | 1,891 | 1,896 | -4 | -0.2% | 15,000 |
| 2017/01/24 | 1,883 | 1,911 | 1,875 | 1,900 | +8 | +0.4% | 13,100 |
| 2017/01/23 | 1,896 | 1,902 | 1,880 | 1,892 | -4 | -0.2% | 11,500 |
| 2017/01/20 | 1,898 | 1,907 | 1,880 | 1,896 | -3 | -0.2% | 9,700 |
| 2017/01/19 | 1,878 | 1,905 | 1,877 | 1,899 | +20 | +1.1% | 13,900 |
| 2017/01/18 | 1,890 | 1,891 | 1,875 | 1,879 | +5 | +0.3% | 3,800 |
| 2017/01/17 | 1,882 | 1,882 | 1,866 | 1,874 | -3 | -0.2% | 4,500 |
| 2017/01/16 | 1,875 | 1,882 | 1,875 | 1,877 | +2 | +0.1% | 3,700 |
| 2017/01/13 | 1,882 | 1,882 | 1,853 | 1,875 | +7 | +0.4% | 5,600 |
| 2017/01/12 | 1,880 | 1,880 | 1,863 | 1,868 | -13 | -0.7% | 3,300 |
| 2017/01/11 | 1,869 | 1,889 | 1,867 | 1,881 | -6 | -0.3% | 5,800 |
| 2017/01/10 | 1,888 | 1,888 | 1,875 | 1,887 | -1 | -0.1% | 6,700 |
| 2017/01/06 | 1,889 | 1,891 | 1,857 | 1,888 | -4 | -0.2% | 6,900 |
| 2017/01/05 | 1,906 | 1,906 | 1,880 | 1,892 | -15 | -0.8% | 6,500 |
| 2017/01/04 | 1,889 | 1,907 | 1,877 | 1,907 | +29 | +1.5% | 6,800 |
| 2016/12/30 | 1,874 | 1,882 | 1,869 | 1,878 | +5 | +0.3% | 3,600 |
| 2016/12/29 | 1,867 | 1,873 | 1,859 | 1,873 | -9 | -0.5% | 4,200 |
| 2016/12/28 | 1,885 | 1,888 | 1,868 | 1,882 | +13 | +0.7% | 8,900 |
| 2016/12/27 | 1,869 | 1,875 | 1,853 | 1,869 | +9 | +0.5% | 5,700 |
| 2016/12/26 | 1,845 | 1,867 | 1,844 | 1,860 | +15 | +0.8% | 9,200 |
| 2016/12/22 | 1,821 | 1,856 | 1,812 | 1,845 | -7 | -0.4% | 21,400 |
| 2016/12/21 | 1,848 | 1,860 | 1,840 | 1,852 | -17 | -0.9% | 7,500 |
| 2016/12/20 | 1,851 | 1,872 | 1,846 | 1,869 | +18 | +1% | 5,900 |
| 2016/12/19 | 1,850 | 1,857 | 1,844 | 1,851 | +7 | +0.4% | 7,700 |
| 2016/12/16 | 1,840 | 1,852 | 1,835 | 1,844 | -17 | -0.9% | 8,700 |
| 2016/12/15 | 1,887 | 1,887 | 1,847 | 1,861 | +14 | +0.8% | 8,900 |
| 2016/12/14 | 1,870 | 1,870 | 1,841 | 1,847 | -25 | -1.3% | 3,300 |
| 2016/12/13 | 1,815 | 1,872 | 1,815 | 1,872 | +54 | +3% | 18,900 |
| 2016/12/12 | 1,822 | 1,822 | 1,799 | 1,818 | +8 | +0.4% | 24,100 |
| 2016/12/09 | 1,806 | 1,813 | 1,803 | 1,810 | +3 | +0.2% | 12,200 |
| 2016/12/08 | 1,808 | 1,820 | 1,803 | 1,807 | -5 | -0.3% | 11,200 |
| 2016/12/07 | 1,816 | 1,816 | 1,804 | 1,812 | +1 | +0.1% | 6,000 |
| 2016/12/06 | 1,811 | 1,817 | 1,809 | 1,811 | ±0 | ±0% | 7,200 |
| 2016/12/05 | 1,810 | 1,819 | 1,809 | 1,811 | +4 | +0.2% | 6,600 |
| 2016/12/02 | 1,807 | 1,812 | 1,800 | 1,807 | ±0 | ±0% | 8,500 |
1901～
1950
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
