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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 1,020 | 1,027 | 1,020 | 1,021 | +1 | +0.1% | 8,000 |
| 2015/06/24 | 1,020 | 1,030 | 1,015 | 1,020 | ±0 | ±0% | 31,000 |
| 2015/06/23 | 1,018 | 1,024 | 1,015 | 1,020 | +9 | +0.9% | 17,000 |
| 2015/06/22 | 1,019 | 1,019 | 1,011 | 1,011 | +2 | +0.2% | 3,000 |
| 2015/06/19 | 1,006 | 1,019 | 1,006 | 1,009 | -7 | -0.7% | 8,000 |
| 2015/06/18 | 1,014 | 1,016 | 1,006 | 1,016 | +3 | +0.3% | 15,000 |
| 2015/06/17 | 1,015 | 1,015 | 1,011 | 1,013 | -6 | -0.6% | 7,000 |
| 2015/06/16 | 1,015 | 1,031 | 1,015 | 1,019 | -10 | -1% | 6,000 |
| 2015/06/15 | 1,001 | 1,034 | 1,000 | 1,029 | +16 | +1.6% | 27,000 |
| 2015/06/12 | 1,007 | 1,015 | 1,007 | 1,013 | +3 | +0.3% | 35,000 |
| 2015/06/11 | 1,008 | 1,018 | 1,004 | 1,010 | -10 | -1% | 19,000 |
| 2015/06/10 | 1,016 | 1,020 | 1,002 | 1,020 | +12 | +1.2% | 20,000 |
| 2015/06/09 | 1,010 | 1,023 | 1,005 | 1,008 | -11 | -1.1% | 9,000 |
| 2015/06/08 | 1,021 | 1,022 | 1,015 | 1,019 | -2 | -0.2% | 17,000 |
| 2015/06/05 | 1,025 | 1,025 | 1,019 | 1,021 | +1 | +0.1% | 12,000 |
| 2015/06/04 | 1,014 | 1,025 | 1,014 | 1,020 | -2 | -0.2% | 11,000 |
| 2015/06/03 | 1,022 | 1,022 | 1,022 | 1,022 | +3 | +0.3% | 7,000 |
| 2015/06/02 | 1,024 | 1,026 | 1,019 | 1,019 | -5 | -0.5% | 17,000 |
| 2015/06/01 | 1,025 | 1,031 | 1,024 | 1,024 | +1 | +0.1% | 16,000 |
| 2015/05/29 | 1,013 | 1,023 | 1,010 | 1,023 | +14 | +1.4% | 22,000 |
| 2015/05/28 | 1,010 | 1,018 | 1,004 | 1,009 | +6 | +0.6% | 20,000 |
| 2015/05/27 | 996 | 1,003 | 992 | 1,003 | +7 | +0.7% | 14,000 |
| 2015/05/26 | 1,000 | 1,000 | 996 | 996 | +5 | +0.5% | 10,000 |
| 2015/05/25 | 998 | 1,000 | 991 | 991 | +13 | +1.3% | 48,000 |
| 2015/05/22 | 971 | 978 | 971 | 978 | +6 | +0.6% | 3,000 |
| 2015/05/21 | 987 | 987 | 972 | 972 | -15 | -1.5% | 29,000 |
| 2015/05/20 | 981 | 987 | 978 | 987 | +6 | +0.6% | 16,000 |
| 2015/05/19 | 977 | 981 | 975 | 981 | +4 | +0.4% | 11,000 |
| 2015/05/18 | 985 | 985 | 973 | 977 | -7 | -0.7% | 21,000 |
| 2015/05/15 | 982 | 987 | 982 | 984 | -1 | -0.1% | 18,000 |
| 2015/05/14 | 988 | 989 | 985 | 985 | -10 | -1% | 8,000 |
| 2015/05/13 | 986 | 996 | 980 | 995 | +5 | +0.5% | 15,000 |
| 2015/05/12 | 990 | 995 | 990 | 990 | ±0 | ±0% | 4,000 |
| 2015/05/11 | 995 | 995 | 990 | 990 | +3 | +0.3% | 3,000 |
| 2015/05/08 | 993 | 994 | 986 | 987 | +1 | +0.1% | 11,000 |
| 2015/05/07 | 996 | 996 | 986 | 986 | -17 | -1.7% | 7,000 |
| 2015/05/01 | 997 | 1,010 | 997 | 1,003 | -2 | -0.2% | 13,000 |
| 2015/04/30 | 1,002 | 1,009 | 997 | 1,005 | +1 | +0.1% | 26,000 |
| 2015/04/28 | 1,006 | 1,007 | 1,002 | 1,004 | +4 | +0.4% | 14,000 |
| 2015/04/27 | 1,001 | 1,001 | 1,000 | 1,000 | -1 | -0.1% | 7,000 |
| 2015/04/24 | 1,005 | 1,005 | 1,000 | 1,001 | +2 | +0.2% | 7,000 |
| 2015/04/23 | 998 | 1,003 | 998 | 999 | -10 | -1% | 8,000 |
| 2015/04/22 | 992 | 1,009 | 990 | 1,009 | +20 | +2% | 12,000 |
| 2015/04/21 | 993 | 993 | 983 | 989 | -4 | -0.4% | 13,000 |
| 2015/04/20 | 994 | 994 | 993 | 993 | -1 | -0.1% | 5,000 |
| 2015/04/17 | 1,011 | 1,011 | 994 | 994 | -2 | -0.2% | 4,000 |
| 2015/04/16 | 997 | 1,011 | 992 | 996 | -3 | -0.3% | 26,000 |
| 2015/04/15 | 993 | 1,007 | 991 | 999 | +11 | +1.1% | 18,000 |
| 2015/04/14 | 988 | 988 | 988 | 988 | -2 | -0.2% | 2,000 |
| 2015/04/13 | 991 | 996 | 990 | 990 | -5 | -0.5% | 7,000 |
2401～
2450
件表示中 / 3685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 | 320,500円 | -0.6% | -34.7% | 1.40% | 66.26倍 | 0.97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 |
| 伊藤園 １ Ｐ | 182,600円 | - | - | 3.07% | - | - |
|
- |
| カンロ | 369,000円 | +5.7% | +0.6% | 2.52% | 15.90倍 | 3.08倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 丸大食 | 188,300円 | +3.1% | +34.7% | 2.66% | 9.81倍 | 0.70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 |
| フジッコ | 166,000円 | +2.0% | -25.6% | 2.77% | 47.25倍 | 0.69倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
市場注目の銘柄
チャート関連のコラム
