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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,845 | 1,846 | 1,832 | 1,836 | -9 | -0.5% | 17,600 |
2023/10/02 | 1,861 | 1,864 | 1,845 | 1,845 | ±0 | ±0% | 23,700 |
2023/09/29 | 1,861 | 1,863 | 1,842 | 1,845 | -16 | -0.9% | 21,400 |
2023/09/28 | 1,888 | 1,888 | 1,852 | 1,861 | -44 | -2.3% | 52,800 |
2023/09/27 | 1,903 | 1,906 | 1,888 | 1,905 | +4 | +0.2% | 106,800 |
2023/09/26 | 1,893 | 1,901 | 1,892 | 1,901 | +7 | +0.4% | 45,500 |
2023/09/25 | 1,888 | 1,904 | 1,888 | 1,894 | +7 | +0.4% | 45,400 |
2023/09/22 | 1,886 | 1,894 | 1,882 | 1,887 | +5 | +0.3% | 36,700 |
2023/09/21 | 1,891 | 1,896 | 1,881 | 1,882 | -9 | -0.5% | 39,700 |
2023/09/20 | 1,916 | 1,916 | 1,888 | 1,891 | -22 | -1.2% | 47,000 |
2023/09/19 | 1,914 | 1,915 | 1,906 | 1,913 | ±0 | ±0% | 46,500 |
2023/09/15 | 1,914 | 1,916 | 1,911 | 1,913 | -2 | -0.1% | 31,000 |
2023/09/14 | 1,919 | 1,923 | 1,910 | 1,915 | +1 | +0.1% | 24,900 |
2023/09/13 | 1,920 | 1,921 | 1,914 | 1,914 | -6 | -0.3% | 17,700 |
2023/09/12 | 1,911 | 1,920 | 1,911 | 1,920 | +12 | +0.6% | 16,200 |
2023/09/11 | 1,913 | 1,918 | 1,901 | 1,908 | +3 | +0.2% | 24,500 |
2023/09/08 | 1,910 | 1,920 | 1,897 | 1,905 | -10 | -0.5% | 31,400 |
2023/09/07 | 1,924 | 1,925 | 1,912 | 1,915 | -10 | -0.5% | 22,000 |
2023/09/06 | 1,933 | 1,934 | 1,923 | 1,925 | -3 | -0.2% | 17,100 |
2023/09/05 | 1,928 | 1,934 | 1,922 | 1,928 | +1 | +0.1% | 19,500 |
2023/09/04 | 1,922 | 1,927 | 1,915 | 1,927 | +13 | +0.7% | 27,700 |
2023/09/01 | 1,913 | 1,917 | 1,905 | 1,914 | +9 | +0.5% | 19,500 |
2023/08/31 | 1,925 | 1,925 | 1,905 | 1,905 | -11 | -0.6% | 20,600 |
2023/08/30 | 1,924 | 1,924 | 1,911 | 1,916 | -3 | -0.2% | 13,400 |
2023/08/29 | 1,905 | 1,924 | 1,905 | 1,919 | +6 | +0.3% | 10,100 |
2023/08/28 | 1,900 | 1,913 | 1,898 | 1,913 | +30 | +1.6% | 18,300 |
2023/08/25 | 1,886 | 1,891 | 1,883 | 1,883 | +1 | +0.1% | 11,200 |
2023/08/24 | 1,884 | 1,893 | 1,882 | 1,882 | ±0 | ±0% | 8,400 |
2023/08/23 | 1,882 | 1,895 | 1,877 | 1,882 | -1 | -0.1% | 12,300 |
2023/08/22 | 1,884 | 1,888 | 1,874 | 1,883 | +16 | +0.9% | 6,100 |
2023/08/21 | 1,889 | 1,890 | 1,867 | 1,867 | -13 | -0.7% | 15,300 |
2023/08/18 | 1,881 | 1,886 | 1,879 | 1,880 | -2 | -0.1% | 6,100 |
2023/08/17 | 1,896 | 1,896 | 1,871 | 1,882 | -14 | -0.7% | 7,700 |
2023/08/16 | 1,892 | 1,898 | 1,886 | 1,896 | +4 | +0.2% | 5,700 |
2023/08/15 | 1,894 | 1,896 | 1,888 | 1,892 | -2 | -0.1% | 8,200 |
2023/08/14 | 1,899 | 1,899 | 1,889 | 1,894 | -2 | -0.1% | 12,200 |
2023/08/10 | 1,888 | 1,896 | 1,884 | 1,896 | +8 | +0.4% | 8,100 |
2023/08/09 | 1,890 | 1,892 | 1,884 | 1,888 | -4 | -0.2% | 7,000 |
2023/08/08 | 1,877 | 1,892 | 1,872 | 1,892 | +14 | +0.7% | 8,600 |
2023/08/07 | 1,876 | 1,879 | 1,872 | 1,878 | +8 | +0.4% | 7,500 |
2023/08/04 | 1,868 | 1,877 | 1,866 | 1,870 | +10 | +0.5% | 3,800 |
2023/08/03 | 1,872 | 1,877 | 1,860 | 1,860 | -11 | -0.6% | 14,300 |
2023/08/02 | 1,881 | 1,882 | 1,871 | 1,871 | -16 | -0.8% | 7,600 |
2023/08/01 | 1,888 | 1,895 | 1,877 | 1,887 | +12 | +0.6% | 7,100 |
2023/07/31 | 1,892 | 1,893 | 1,870 | 1,875 | -5 | -0.3% | 16,200 |
2023/07/28 | 1,886 | 1,886 | 1,869 | 1,880 | +8 | +0.4% | 13,500 |
2023/07/27 | 1,870 | 1,875 | 1,860 | 1,872 | +2 | +0.1% | 9,400 |
2023/07/26 | 1,868 | 1,871 | 1,863 | 1,870 | +3 | +0.2% | 5,100 |
2023/07/25 | 1,866 | 1,873 | 1,865 | 1,867 | +7 | +0.4% | 5,100 |
2023/07/24 | 1,866 | 1,880 | 1,830 | 1,860 | -1 | -0.1% | 18,500 |
151~
200
件表示中 / 3457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 | 228,400円 | +10.5% | -18.9% | 1.97% | 47.87倍 | 0.68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 |
ロックフィール | 149,300円 | +4.0% | +41.2% | 1.54% | 26.50倍 | 1.32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 |
サーティワン | 401,500円 | +7.0% | +5.4% | 1.00% | 31.20倍 | 3.12倍 |
|
アイス「サーティワン」FC展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
北海コカ | 269,300円 | +2.2% | +15.8% | 1.11% | 28.19倍 | 0.89倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
フィード・ワン | 95,000円 | -2.2% | -18.6% | 2.84% | 8.08倍 | 0.72倍 |
|
持株会社が協同飼料と日本配合飼料を15年に吸収。全農に次ぐ業界2位。食品、海外にも注力 |
市場注目の銘柄
チャート関連のコラム