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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 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 |
| 2015/09/07 | 965 | 966 | 962 | 962 | -11 | -1.1% | 7,000 |
| 2015/09/04 | 980 | 989 | 971 | 973 | -11 | -1.1% | 17,000 |
| 2015/09/03 | 992 | 999 | 984 | 984 | -5 | -0.5% | 16,000 |
| 2015/09/02 | 979 | 994 | 979 | 989 | +2 | +0.2% | 14,000 |
| 2015/09/01 | 992 | 999 | 983 | 987 | -9 | -0.9% | 9,000 |
| 2015/08/31 | 1,000 | 1,014 | 982 | 996 | +3 | +0.3% | 31,000 |
| 2015/08/28 | 1,000 | 1,018 | 993 | 993 | +8 | +0.8% | 21,000 |
| 2015/08/27 | 980 | 990 | 966 | 985 | +11 | +1.1% | 29,000 |
| 2015/08/26 | 980 | 988 | 972 | 974 | -6 | -0.6% | 16,000 |
| 2015/08/25 | 960 | 987 | 935 | 980 | ±0 | ±0% | 26,000 |
| 2015/08/24 | 990 | 994 | 971 | 980 | -22 | -2.2% | 45,000 |
| 2015/08/21 | 1,028 | 1,028 | 998 | 1,002 | -17 | -1.7% | 43,000 |
| 2015/08/20 | 1,032 | 1,032 | 1,019 | 1,019 | -13 | -1.3% | 19,000 |
| 2015/08/19 | 1,036 | 1,037 | 1,032 | 1,032 | -6 | -0.6% | 6,000 |
| 2015/08/18 | 1,050 | 1,050 | 1,032 | 1,038 | -2 | -0.2% | 17,000 |
| 2015/08/17 | 1,043 | 1,044 | 1,035 | 1,040 | +7 | +0.7% | 26,000 |
| 2015/08/14 | 1,032 | 1,042 | 1,032 | 1,033 | +7 | +0.7% | 14,000 |
| 2015/08/13 | 1,038 | 1,038 | 1,026 | 1,026 | -1 | -0.1% | 5,000 |
| 2015/08/12 | 1,027 | 1,031 | 1,027 | 1,027 | -8 | -0.8% | 14,000 |
| 2015/08/11 | 1,035 | 1,040 | 1,033 | 1,035 | +2 | +0.2% | 14,000 |
| 2015/08/10 | 1,026 | 1,033 | 1,026 | 1,033 | +5 | +0.5% | 8,000 |
| 2015/08/07 | 1,028 | 1,031 | 1,025 | 1,028 | -6 | -0.6% | 13,000 |
| 2015/08/06 | 1,034 | 1,034 | 1,021 | 1,034 | -1 | -0.1% | 24,000 |
| 2015/08/05 | 1,036 | 1,038 | 1,030 | 1,035 | -3 | -0.3% | 21,000 |
| 2015/08/04 | 1,039 | 1,040 | 1,028 | 1,038 | +2 | +0.2% | 30,000 |
| 2015/08/03 | 1,040 | 1,041 | 1,030 | 1,036 | +5 | +0.5% | 16,000 |
| 2015/07/31 | 1,038 | 1,039 | 1,026 | 1,031 | +3 | +0.3% | 13,000 |
| 2015/07/30 | 1,023 | 1,035 | 1,021 | 1,028 | +13 | +1.3% | 40,000 |
| 2015/07/29 | 1,014 | 1,017 | 1,003 | 1,015 | +3 | +0.3% | 38,000 |
| 2015/07/28 | 999 | 1,012 | 999 | 1,012 | +13 | +1.3% | 19,000 |
| 2015/07/27 | 1,002 | 1,010 | 999 | 999 | -3 | -0.3% | 16,000 |
| 2015/07/24 | 1,006 | 1,009 | 999 | 1,002 | -7 | -0.7% | 22,000 |
| 2015/07/23 | 998 | 1,011 | 998 | 1,009 | +9 | +0.9% | 9,000 |
| 2015/07/22 | 1,013 | 1,013 | 1,000 | 1,000 | -13 | -1.3% | 13,000 |
| 2015/07/21 | 1,010 | 1,013 | 1,005 | 1,013 | +3 | +0.3% | 11,000 |
| 2015/07/17 | 1,009 | 1,010 | 1,009 | 1,010 | +5 | +0.5% | 3,000 |
| 2015/07/16 | 1,003 | 1,010 | 1,003 | 1,005 | -6 | -0.6% | 13,000 |
| 2015/07/15 | 1,011 | 1,012 | 1,002 | 1,011 | +4 | +0.4% | 16,000 |
| 2015/07/14 | 1,012 | 1,012 | 1,005 | 1,007 | +4 | +0.4% | 12,000 |
| 2015/07/13 | 1,003 | 1,003 | 1,003 | 1,003 | +8 | +0.8% | 5,000 |
| 2015/07/10 | 993 | 998 | 990 | 995 | +17 | +1.7% | 17,000 |
| 2015/07/09 | 985 | 985 | 970 | 978 | -10 | -1% | 17,000 |
| 2015/07/08 | 1,001 | 1,001 | 988 | 988 | -14 | -1.4% | 34,000 |
| 2015/07/07 | 1,010 | 1,010 | 1,002 | 1,002 | -8 | -0.8% | 10,000 |
2401～
2450
件表示中 / 3742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 | +4.9% | +66.1% | 1.40% | 41.49倍 | 0.96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 |
| ユーグレナ | 41,000円 | - | - | 0.00% | - | 1.77倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
| オカムラ食品 | 112,100円 | +10.6% | +0.6% | 0.56% | 26.33倍 | 3.60倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| 湖池屋 | 482,500円 | +7.1% | +2.1% | 1.14% | 19.06倍 | 2.70倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
| 中部飼 | 165,800円 | +1.0% | +16.3% | 3.62% | 11.90倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
