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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,743 | 1,743 | 1,724 | 1,725 | +3 | +0.2% | 2,200 |
| 2016/09/14 | 1,710 | 1,736 | 1,707 | 1,722 | +11 | +0.6% | 1,500 |
| 2016/09/13 | 1,711 | 1,722 | 1,710 | 1,711 | -5 | -0.3% | 2,400 |
| 2016/09/12 | 1,709 | 1,740 | 1,709 | 1,716 | -14 | -0.8% | 6,100 |
| 2016/09/09 | 1,741 | 1,741 | 1,730 | 1,730 | +2 | +0.1% | 4,700 |
| 2016/09/08 | 1,735 | 1,735 | 1,724 | 1,728 | ±0 | ±0% | 2,700 |
| 2016/09/07 | 1,707 | 1,732 | 1,700 | 1,728 | +21 | +1.2% | 5,300 |
| 2016/09/06 | 1,703 | 1,714 | 1,703 | 1,707 | +4 | +0.2% | 2,600 |
| 2016/09/05 | 1,703 | 1,707 | 1,702 | 1,703 | +1 | +0.1% | 3,100 |
| 2016/09/02 | 1,707 | 1,708 | 1,700 | 1,702 | -3 | -0.2% | 2,900 |
| 2016/09/01 | 1,706 | 1,715 | 1,703 | 1,705 | -1 | -0.1% | 4,600 |
| 2016/08/31 | 1,708 | 1,717 | 1,704 | 1,706 | +1 | +0.1% | 4,100 |
| 2016/08/30 | 1,707 | 1,707 | 1,693 | 1,705 | +7 | +0.4% | 1,800 |
| 2016/08/29 | 1,741 | 1,741 | 1,694 | 1,698 | -3 | -0.2% | 3,500 |
| 2016/08/26 | 1,744 | 1,744 | 1,700 | 1,701 | -14 | -0.8% | 4,600 |
| 2016/08/25 | 1,719 | 1,719 | 1,707 | 1,715 | +8 | +0.5% | 2,500 |
| 2016/08/24 | 1,734 | 1,734 | 1,706 | 1,707 | +13 | +0.8% | 1,600 |
| 2016/08/23 | 1,700 | 1,700 | 1,680 | 1,694 | +18 | +1.1% | 2,700 |
| 2016/08/22 | 1,659 | 1,685 | 1,659 | 1,676 | -23 | -1.4% | 4,100 |
| 2016/08/19 | 1,683 | 1,705 | 1,673 | 1,699 | +16 | +1% | 4,100 |
| 2016/08/18 | 1,698 | 1,705 | 1,683 | 1,683 | -22 | -1.3% | 4,900 |
| 2016/08/17 | 1,704 | 1,719 | 1,700 | 1,705 | -12 | -0.7% | 6,900 |
| 2016/08/16 | 1,780 | 1,780 | 1,717 | 1,717 | -39 | -2.2% | 6,000 |
| 2016/08/15 | 1,757 | 1,757 | 1,756 | 1,756 | -2 | -0.1% | 700 |
| 2016/08/12 | 1,755 | 1,758 | 1,731 | 1,758 | +26 | +1.5% | 2,500 |
| 2016/08/10 | 1,750 | 1,755 | 1,702 | 1,732 | -19 | -1.1% | 2,600 |
| 2016/08/09 | 1,754 | 1,757 | 1,739 | 1,751 | -3 | -0.2% | 1,100 |
| 2016/08/08 | 1,765 | 1,765 | 1,732 | 1,754 | +5 | +0.3% | 2,600 |
| 2016/08/05 | 1,757 | 1,762 | 1,736 | 1,749 | -14 | -0.8% | 5,100 |
| 2016/08/04 | 1,753 | 1,763 | 1,753 | 1,763 | +8 | +0.5% | 1,600 |
| 2016/08/03 | 1,802 | 1,802 | 1,755 | 1,755 | -7 | -0.4% | 4,700 |
| 2016/08/02 | 1,794 | 1,795 | 1,761 | 1,762 | -22 | -1.2% | 3,400 |
| 2016/08/01 | 1,795 | 1,795 | 1,784 | 1,784 | -11 | -0.6% | 1,100 |
| 2016/07/29 | 1,784 | 1,799 | 1,784 | 1,795 | -1 | -0.1% | 1,300 |
| 2016/07/28 | 1,800 | 1,800 | 1,784 | 1,796 | +10 | +0.6% | 6,500 |
| 2016/07/27 | 1,780 | 1,787 | 1,780 | 1,786 | +14 | +0.8% | 2,700 |
| 2016/07/26 | 1,765 | 1,790 | 1,763 | 1,772 | +11 | +0.6% | 3,700 |
| 2016/07/25 | 1,751 | 1,772 | 1,750 | 1,761 | +6 | +0.3% | 2,900 |
| 2016/07/22 | 1,750 | 1,758 | 1,750 | 1,755 | -17 | -1% | 1,800 |
| 2016/07/21 | 1,784 | 1,796 | 1,760 | 1,772 | -12 | -0.7% | 4,300 |
| 2016/07/20 | 1,785 | 1,786 | 1,780 | 1,784 | +8 | +0.5% | 2,800 |
| 2016/07/19 | 1,759 | 1,782 | 1,759 | 1,776 | +17 | +1% | 2,900 |
| 2016/07/15 | 1,789 | 1,789 | 1,750 | 1,759 | -17 | -1% | 3,000 |
| 2016/07/14 | 1,756 | 1,780 | 1,755 | 1,776 | +20 | +1.1% | 4,100 |
| 2016/07/13 | 1,745 | 1,762 | 1,745 | 1,756 | +20 | +1.2% | 3,200 |
| 2016/07/12 | 1,739 | 1,753 | 1,710 | 1,736 | +25 | +1.5% | 6,600 |
| 2016/07/11 | 1,702 | 1,730 | 1,702 | 1,711 | +9 | +0.5% | 3,700 |
| 2016/07/08 | 1,719 | 1,730 | 1,702 | 1,702 | -1 | -0.1% | 4,300 |
| 2016/07/07 | 1,708 | 1,719 | 1,703 | 1,703 | -5 | -0.3% | 1,900 |
| 2016/07/06 | 1,733 | 1,733 | 1,703 | 1,708 | -25 | -1.4% | 4,600 |
2001～
2050
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
