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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,715 | 1,755 | 1,711 | 1,733 | -22 | -1.3% | 6,000 |
| 2016/07/04 | 1,776 | 1,776 | 1,746 | 1,755 | +1 | +0.1% | 2,300 |
| 2016/07/01 | 1,764 | 1,765 | 1,734 | 1,754 | +18 | +1% | 3,900 |
| 2016/06/30 | 1,742 | 1,743 | 1,708 | 1,736 | -20 | -1.1% | 2,700 |
| 2016/06/29 | 1,745 | 1,787 | 1,743 | 1,756 | +11 | +0.6% | 2,300 |
| 2016/06/28 | 1,790 | 1,790 | 1,745 | 1,745 | +34 | +2% | 6,000 |
| 2016/06/27 | 1,680 | 1,723 | 1,680 | 1,711 | +59 | +3.6% | 5,300 |
| 2016/06/24 | 1,760 | 1,760 | 1,604 | 1,652 | -106 | -6% | 11,900 |
| 2016/06/23 | 1,786 | 1,786 | 1,750 | 1,758 | -28 | -1.6% | 6,900 |
| 2016/06/22 | 1,774 | 1,788 | 1,755 | 1,786 | +12 | +0.7% | 2,100 |
| 2016/06/21 | 1,759 | 1,774 | 1,740 | 1,774 | +26 | +1.5% | 1,500 |
| 2016/06/20 | 1,726 | 1,791 | 1,726 | 1,748 | +22 | +1.3% | 5,800 |
| 2016/06/17 | 1,732 | 1,735 | 1,718 | 1,726 | -6 | -0.3% | 2,900 |
| 2016/06/16 | 1,788 | 1,788 | 1,731 | 1,732 | -43 | -2.4% | 6,200 |
| 2016/06/15 | 1,782 | 1,792 | 1,775 | 1,775 | -7 | -0.4% | 2,900 |
| 2016/06/14 | 1,772 | 1,800 | 1,772 | 1,782 | +10 | +0.6% | 2,100 |
| 2016/06/13 | 1,804 | 1,804 | 1,772 | 1,772 | -30 | -1.7% | 8,500 |
| 2016/06/10 | 1,800 | 1,818 | 1,797 | 1,802 | -23 | -1.3% | 16,100 |
| 2016/06/09 | 1,855 | 1,856 | 1,819 | 1,825 | -30 | -1.6% | 3,700 |
| 2016/06/08 | 1,858 | 1,863 | 1,850 | 1,855 | -1 | -0.1% | 3,000 |
| 2016/06/07 | 1,854 | 1,865 | 1,854 | 1,856 | -6 | -0.3% | 2,900 |
| 2016/06/06 | 1,849 | 1,862 | 1,846 | 1,862 | +6 | +0.3% | 4,300 |
| 2016/06/03 | 1,842 | 1,858 | 1,832 | 1,856 | +24 | +1.3% | 4,700 |
| 2016/06/02 | 1,831 | 1,842 | 1,831 | 1,832 | +1 | +0.1% | 1,600 |
| 2016/06/01 | 1,830 | 1,842 | 1,830 | 1,831 | -11 | -0.6% | 3,300 |
| 2016/05/31 | 1,835 | 1,850 | 1,835 | 1,842 | +5 | +0.3% | 4,400 |
| 2016/05/30 | 1,830 | 1,846 | 1,830 | 1,837 | -9 | -0.5% | 4,500 |
| 2016/05/27 | 1,850 | 1,857 | 1,845 | 1,846 | -11 | -0.6% | 2,800 |
| 2016/05/26 | 1,842 | 1,857 | 1,842 | 1,857 | +15 | +0.8% | 2,300 |
| 2016/05/25 | 1,846 | 1,853 | 1,841 | 1,842 | +2 | +0.1% | 2,000 |
| 2016/05/24 | 1,840 | 1,845 | 1,840 | 1,840 | +1 | +0.1% | 2,500 |
| 2016/05/23 | 1,849 | 1,849 | 1,835 | 1,839 | -10 | -0.5% | 4,800 |
| 2016/05/20 | 1,850 | 1,859 | 1,845 | 1,849 | -8 | -0.4% | 6,500 |
| 2016/05/19 | 1,853 | 1,859 | 1,850 | 1,857 | +1 | +0.1% | 5,400 |
| 2016/05/18 | 1,879 | 1,880 | 1,852 | 1,856 | -32 | -1.7% | 7,400 |
| 2016/05/17 | 1,885 | 1,916 | 1,884 | 1,888 | +3 | +0.2% | 4,200 |
| 2016/05/16 | 1,878 | 1,891 | 1,878 | 1,885 | +7 | +0.4% | 2,700 |
| 2016/05/13 | 1,901 | 1,904 | 1,878 | 1,878 | -30 | -1.6% | 7,900 |
| 2016/05/12 | 1,934 | 1,934 | 1,902 | 1,908 | -26 | -1.3% | 5,600 |
| 2016/05/11 | 1,939 | 1,961 | 1,928 | 1,934 | +6 | +0.3% | 3,900 |
| 2016/05/10 | 1,915 | 1,977 | 1,914 | 1,928 | +27 | +1.4% | 5,000 |
| 2016/05/09 | 1,948 | 1,956 | 1,901 | 1,901 | -55 | -2.8% | 4,900 |
| 2016/05/06 | 1,931 | 1,956 | 1,920 | 1,956 | +29 | +1.5% | 2,300 |
| 2016/05/02 | 1,911 | 1,969 | 1,908 | 1,927 | -45 | -2.3% | 6,200 |
| 2016/04/28 | 1,998 | 1,998 | 1,965 | 1,972 | -14 | -0.7% | 3,400 |
| 2016/04/27 | 1,989 | 1,995 | 1,977 | 1,986 | +12 | +0.6% | 3,100 |
| 2016/04/26 | 1,980 | 1,988 | 1,963 | 1,974 | -6 | -0.3% | 3,700 |
| 2016/04/25 | 1,999 | 1,999 | 1,970 | 1,980 | +16 | +0.8% | 2,700 |
| 2016/04/22 | 1,969 | 1,980 | 1,935 | 1,964 | -2 | -0.1% | 4,300 |
| 2016/04/21 | 1,948 | 1,966 | 1,937 | 1,966 | +37 | +1.9% | 4,700 |
2051～
2100
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
