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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 2,000 | 2,026 | 1,985 | 2,026 | +13 | +0.6% | 10,600 |
| 2015/11/20 | 2,003 | 2,020 | 1,981 | 2,013 | -7 | -0.3% | 9,600 |
| 2015/11/19 | 2,038 | 2,038 | 2,013 | 2,020 | +1 | ±0% | 7,100 |
| 2015/11/18 | 2,047 | 2,047 | 2,000 | 2,019 | -11 | -0.5% | 4,100 |
| 2015/11/17 | 2,025 | 2,033 | 2,011 | 2,030 | +16 | +0.8% | 5,500 |
| 2015/11/16 | 2,019 | 2,019 | 2,003 | 2,014 | -5 | -0.2% | 4,600 |
| 2015/11/13 | 2,034 | 2,034 | 2,012 | 2,019 | -15 | -0.7% | 6,000 |
| 2015/11/12 | 2,008 | 2,035 | 1,998 | 2,034 | +32 | +1.6% | 9,300 |
| 2015/11/11 | 1,989 | 2,011 | 1,988 | 2,002 | +13 | +0.7% | 8,300 |
| 2015/11/10 | 1,970 | 1,997 | 1,970 | 1,989 | -9 | -0.5% | 5,500 |
| 2015/11/09 | 1,985 | 1,998 | 1,969 | 1,998 | +16 | +0.8% | 10,800 |
| 2015/11/06 | 1,989 | 1,990 | 1,976 | 1,982 | +3 | +0.2% | 5,700 |
| 2015/11/05 | 1,950 | 1,986 | 1,950 | 1,979 | +17 | +0.9% | 4,500 |
| 2015/11/04 | 1,970 | 1,970 | 1,950 | 1,962 | +22 | +1.1% | 3,600 |
| 2015/11/02 | 1,970 | 1,970 | 1,934 | 1,940 | -20 | -1% | 8,400 |
| 2015/10/30 | 1,980 | 1,985 | 1,958 | 1,960 | -15 | -0.8% | 7,500 |
| 2015/10/29 | 1,930 | 1,977 | 1,922 | 1,975 | +19 | +1% | 19,900 |
| 2015/10/28 | 1,970 | 1,970 | 1,935 | 1,956 | +32 | +1.7% | 7,000 |
| 2015/10/27 | 1,921 | 1,935 | 1,920 | 1,924 | -5 | -0.3% | 9,400 |
| 2015/10/26 | 1,921 | 1,940 | 1,921 | 1,929 | +12 | +0.6% | 10,700 |
| 2015/10/23 | 1,932 | 1,932 | 1,916 | 1,917 | +1 | +0.1% | 8,900 |
| 2015/10/22 | 1,931 | 1,931 | 1,911 | 1,916 | -19 | -1% | 2,700 |
| 2015/10/21 | 1,907 | 1,935 | 1,907 | 1,935 | +28 | +1.5% | 5,600 |
| 2015/10/20 | 1,894 | 1,918 | 1,894 | 1,907 | ±0 | ±0% | 2,900 |
| 2015/10/19 | 1,900 | 1,912 | 1,893 | 1,907 | +5 | +0.3% | 2,900 |
| 2015/10/16 | 1,900 | 1,905 | 1,882 | 1,902 | +7 | +0.4% | 3,100 |
| 2015/10/15 | 1,892 | 1,899 | 1,884 | 1,895 | +20 | +1.1% | 1,900 |
| 2015/10/14 | 1,901 | 1,901 | 1,874 | 1,875 | -35 | -1.8% | 4,600 |
| 2015/10/13 | 1,910 | 1,915 | 1,895 | 1,910 | -4 | -0.2% | 3,000 |
| 2015/10/09 | 1,904 | 1,917 | 1,904 | 1,914 | +19 | +1% | 4,000 |
| 2015/10/08 | 1,901 | 1,904 | 1,895 | 1,895 | -23 | -1.2% | 3,100 |
| 2015/10/07 | 1,917 | 1,919 | 1,900 | 1,918 | +5 | +0.3% | 4,400 |
| 2015/10/06 | 1,886 | 1,915 | 1,886 | 1,913 | +23 | +1.2% | 4,600 |
| 2015/10/05 | 1,890 | 1,910 | 1,890 | 1,890 | +6 | +0.3% | 2,300 |
| 2015/10/02 | 1,895 | 1,897 | 1,860 | 1,884 | +29 | +1.6% | 4,200 |
| 2015/10/01 | 1,843 | 1,888 | 1,825 | 1,855 | -2 | -0.1% | 6,900 |
| 2015/09/30 | 1,853 | 1,874 | 1,834 | 1,857 | +30 | +1.6% | 6,600 |
| 2015/09/29 | 1,889 | 1,889 | 1,810 | 1,827 | -102 | -5.3% | 11,700 |
| 2015/09/28 | 1,942 | 1,942 | 1,901 | 1,929 | +978 | +102.8% | 5,000 |
| 2015/09/25 | 951 | 951 | 943 | 951 | ±0 | ±0% | 8,000 |
| 2015/09/24 | 949 | 951 | 941 | 951 | +2 | +0.2% | 16,000 |
| 2015/09/18 | 947 | 961 | 944 | 949 | -13 | -1.4% | 9,000 |
| 2015/09/17 | 965 | 970 | 955 | 962 | -10 | -1% | 27,000 |
| 2015/09/16 | 960 | 975 | 960 | 972 | +2 | +0.2% | 8,000 |
| 2015/09/15 | 971 | 981 | 967 | 970 | -15 | -1.5% | 10,000 |
| 2015/09/14 | 973 | 985 | 973 | 985 | +10 | +1% | 7,000 |
| 2015/09/11 | 955 | 975 | 955 | 975 | -1 | -0.1% | 39,000 |
| 2015/09/10 | 988 | 988 | 973 | 976 | -7 | -0.7% | 8,000 |
| 2015/09/09 | 971 | 984 | 969 | 983 | +17 | +1.8% | 21,000 |
| 2015/09/08 | 962 | 968 | 960 | 966 | +4 | +0.4% | 11,000 |
2201～
2250
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
