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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,883 | 1,885 | 1,869 | 1,878 | -11 | -0.6% | 23,800 |
| 2024/01/30 | 1,901 | 1,904 | 1,889 | 1,889 | -12 | -0.6% | 19,300 |
| 2024/01/29 | 1,893 | 1,903 | 1,893 | 1,901 | +8 | +0.4% | 26,700 |
| 2024/01/26 | 1,895 | 1,895 | 1,888 | 1,893 | +2 | +0.1% | 14,600 |
| 2024/01/25 | 1,870 | 1,892 | 1,870 | 1,891 | +21 | +1.1% | 13,500 |
| 2024/01/24 | 1,880 | 1,880 | 1,866 | 1,870 | -10 | -0.5% | 12,900 |
| 2024/01/23 | 1,889 | 1,891 | 1,880 | 1,880 | -5 | -0.3% | 8,200 |
| 2024/01/22 | 1,880 | 1,886 | 1,880 | 1,885 | +7 | +0.4% | 4,900 |
| 2024/01/19 | 1,880 | 1,881 | 1,874 | 1,878 | -1 | -0.1% | 8,400 |
| 2024/01/18 | 1,885 | 1,888 | 1,878 | 1,879 | +3 | +0.2% | 6,100 |
| 2024/01/17 | 1,876 | 1,892 | 1,876 | 1,876 | +1 | +0.1% | 12,000 |
| 2024/01/16 | 1,891 | 1,893 | 1,875 | 1,875 | -16 | -0.8% | 13,000 |
| 2024/01/15 | 1,874 | 1,895 | 1,874 | 1,891 | +17 | +0.9% | 19,400 |
| 2024/01/12 | 1,882 | 1,882 | 1,872 | 1,874 | -9 | -0.5% | 15,300 |
| 2024/01/11 | 1,887 | 1,889 | 1,879 | 1,883 | -8 | -0.4% | 14,000 |
| 2024/01/10 | 1,889 | 1,895 | 1,888 | 1,891 | +3 | +0.2% | 11,100 |
| 2024/01/09 | 1,887 | 1,894 | 1,884 | 1,888 | +1 | +0.1% | 14,700 |
| 2024/01/05 | 1,880 | 1,894 | 1,880 | 1,887 | +9 | +0.5% | 17,500 |
| 2024/01/04 | 1,869 | 1,878 | 1,864 | 1,878 | +12 | +0.6% | 9,000 |
| 2023/12/29 | 1,865 | 1,870 | 1,860 | 1,866 | +2 | +0.1% | 8,800 |
| 2023/12/28 | 1,872 | 1,875 | 1,864 | 1,864 | -4 | -0.2% | 8,400 |
| 2023/12/27 | 1,860 | 1,870 | 1,860 | 1,868 | +8 | +0.4% | 12,100 |
| 2023/12/26 | 1,855 | 1,860 | 1,853 | 1,860 | +6 | +0.3% | 9,300 |
| 2023/12/25 | 1,853 | 1,858 | 1,853 | 1,854 | +2 | +0.1% | 8,900 |
| 2023/12/22 | 1,850 | 1,853 | 1,849 | 1,852 | +8 | +0.4% | 6,800 |
| 2023/12/21 | 1,838 | 1,846 | 1,836 | 1,844 | +3 | +0.2% | 11,600 |
| 2023/12/20 | 1,845 | 1,848 | 1,840 | 1,841 | -1 | -0.1% | 8,800 |
| 2023/12/19 | 1,840 | 1,844 | 1,831 | 1,842 | ±0 | ±0% | 11,800 |
| 2023/12/18 | 1,848 | 1,848 | 1,827 | 1,842 | -11 | -0.6% | 13,700 |
| 2023/12/15 | 1,855 | 1,858 | 1,846 | 1,853 | -1 | -0.1% | 14,000 |
| 2023/12/14 | 1,860 | 1,861 | 1,852 | 1,854 | -6 | -0.3% | 9,500 |
| 2023/12/13 | 1,866 | 1,870 | 1,857 | 1,860 | +1 | +0.1% | 21,600 |
| 2023/12/12 | 1,853 | 1,860 | 1,848 | 1,859 | +6 | +0.3% | 9,800 |
| 2023/12/11 | 1,852 | 1,857 | 1,837 | 1,853 | +16 | +0.9% | 13,000 |
| 2023/12/08 | 1,857 | 1,857 | 1,834 | 1,837 | -20 | -1.1% | 21,800 |
| 2023/12/07 | 1,867 | 1,867 | 1,857 | 1,857 | -14 | -0.7% | 8,000 |
| 2023/12/06 | 1,868 | 1,875 | 1,867 | 1,871 | +2 | +0.1% | 10,700 |
| 2023/12/05 | 1,857 | 1,873 | 1,852 | 1,869 | +12 | +0.6% | 13,700 |
| 2023/12/04 | 1,859 | 1,860 | 1,852 | 1,857 | -2 | -0.1% | 4,800 |
| 2023/12/01 | 1,874 | 1,877 | 1,856 | 1,859 | -14 | -0.7% | 10,400 |
| 2023/11/30 | 1,861 | 1,875 | 1,856 | 1,873 | +10 | +0.5% | 13,700 |
| 2023/11/29 | 1,861 | 1,868 | 1,854 | 1,863 | +1 | +0.1% | 13,800 |
| 2023/11/28 | 1,865 | 1,865 | 1,855 | 1,862 | +3 | +0.2% | 8,500 |
| 2023/11/27 | 1,875 | 1,879 | 1,850 | 1,859 | +24 | +1.3% | 28,000 |
| 2023/11/24 | 1,822 | 1,840 | 1,822 | 1,835 | -1 | -0.1% | 8,700 |
| 2023/11/22 | 1,826 | 1,841 | 1,825 | 1,836 | +8 | +0.4% | 6,100 |
| 2023/11/21 | 1,833 | 1,833 | 1,824 | 1,828 | -2 | -0.1% | 6,600 |
| 2023/11/20 | 1,840 | 1,845 | 1,828 | 1,830 | -8 | -0.4% | 15,500 |
| 2023/11/17 | 1,843 | 1,845 | 1,838 | 1,838 | ±0 | ±0% | 7,100 |
| 2023/11/16 | 1,844 | 1,847 | 1,838 | 1,838 | -5 | -0.3% | 10,400 |
201～
250
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
