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 |
|---|---|---|---|---|---|---|---|
| 2015/04/09 | 1,000 | 1,000 | 992 | 995 | -4 | -0.4% | 20,000 |
| 2015/04/08 | 998 | 1,000 | 992 | 999 | +1 | +0.1% | 10,000 |
| 2015/04/07 | 986 | 998 | 986 | 998 | +12 | +1.2% | 6,000 |
| 2015/04/06 | 998 | 998 | 986 | 986 | +2 | +0.2% | 7,000 |
| 2015/04/03 | 1,000 | 1,000 | 984 | 984 | -19 | -1.9% | 12,000 |
| 2015/04/02 | 980 | 1,004 | 980 | 1,003 | +18 | +1.8% | 10,000 |
| 2015/04/01 | 983 | 993 | 983 | 985 | -13 | -1.3% | 14,000 |
| 2015/03/31 | 1,008 | 1,008 | 995 | 998 | -11 | -1.1% | 9,000 |
| 2015/03/30 | 1,018 | 1,018 | 992 | 1,009 | +14 | +1.4% | 14,000 |
| 2015/03/27 | 1,018 | 1,018 | 991 | 995 | -17 | -1.7% | 13,000 |
| 2015/03/26 | 1,009 | 1,020 | 1,005 | 1,012 | +8 | +0.8% | 11,000 |
| 2015/03/25 | 1,008 | 1,008 | 998 | 1,004 | -1 | -0.1% | 11,000 |
| 2015/03/24 | 1,008 | 1,008 | 989 | 1,005 | -3 | -0.3% | 19,000 |
| 2015/03/23 | 1,004 | 1,010 | 1,004 | 1,008 | +8 | +0.8% | 13,000 |
| 2015/03/20 | 1,016 | 1,016 | 1,000 | 1,000 | -16 | -1.6% | 13,000 |
| 2015/03/19 | 999 | 1,028 | 962 | 1,016 | +26 | +2.6% | 35,000 |
| 2015/03/18 | 984 | 990 | 984 | 990 | -10 | -1% | 3,000 |
| 2015/03/17 | 999 | 1,000 | 990 | 1,000 | +1 | +0.1% | 12,000 |
| 2015/03/16 | 970 | 999 | 970 | 999 | +24 | +2.5% | 21,000 |
| 2015/03/13 | 978 | 979 | 961 | 975 | +12 | +1.2% | 29,000 |
| 2015/03/12 | 963 | 965 | 959 | 963 | +3 | +0.3% | 11,000 |
| 2015/03/11 | 960 | 961 | 960 | 960 | ±0 | ±0% | 3,000 |
| 2015/03/10 | 964 | 964 | 953 | 960 | +10 | +1.1% | 15,000 |
| 2015/03/09 | 965 | 965 | 950 | 950 | -5 | -0.5% | 5,000 |
| 2015/03/06 | 950 | 964 | 950 | 955 | -4 | -0.4% | 9,000 |
| 2015/03/05 | 963 | 963 | 956 | 959 | +6 | +0.6% | 7,000 |
| 2015/03/04 | 960 | 960 | 953 | 953 | +4 | +0.4% | 2,000 |
| 2015/03/03 | 970 | 973 | 949 | 949 | -21 | -2.2% | 16,000 |
| 2015/03/02 | 967 | 970 | 967 | 970 | +2 | +0.2% | 4,000 |
| 2015/02/27 | 970 | 976 | 959 | 968 | -6 | -0.6% | 19,000 |
| 2015/02/26 | 970 | 977 | 970 | 974 | +11 | +1.1% | 10,000 |
| 2015/02/25 | 959 | 963 | 959 | 963 | -11 | -1.1% | 4,000 |
| 2015/02/24 | 949 | 974 | 949 | 974 | +25 | +2.6% | 18,000 |
| 2015/02/23 | 950 | 964 | 943 | 949 | -16 | -1.7% | 11,000 |
| 2015/02/20 | 959 | 965 | 959 | 965 | +17 | +1.8% | 7,000 |
| 2015/02/19 | 948 | 960 | 948 | 948 | ±0 | ±0% | 14,000 |
| 2015/02/18 | 959 | 959 | 944 | 948 | -7 | -0.7% | 13,000 |
| 2015/02/17 | 944 | 955 | 944 | 955 | +1 | +0.1% | 18,000 |
| 2015/02/16 | 948 | 955 | 948 | 954 | +6 | +0.6% | 8,000 |
| 2015/02/13 | 955 | 957 | 941 | 948 | +12 | +1.3% | 15,000 |
| 2015/02/12 | 934 | 936 | 934 | 936 | +8 | +0.9% | 7,000 |
| 2015/02/10 | 935 | 935 | 920 | 928 | +4 | +0.4% | 14,000 |
| 2015/02/09 | 945 | 945 | 922 | 924 | +1 | +0.1% | 10,000 |
| 2015/02/06 | 921 | 928 | 921 | 923 | ±0 | ±0% | 5,000 |
| 2015/02/05 | 919 | 928 | 919 | 923 | +5 | +0.5% | 6,000 |
| 2015/02/04 | 915 | 924 | 915 | 918 | +5 | +0.5% | 6,000 |
| 2015/02/03 | 928 | 928 | 911 | 913 | ±0 | ±0% | 6,000 |
| 2015/02/02 | 913 | 913 | 913 | 913 | -4 | -0.4% | 1,000 |
| 2015/01/30 | 914 | 921 | 914 | 917 | -3 | -0.3% | 8,000 |
| 2015/01/29 | 914 | 920 | 913 | 920 | +1 | +0.1% | 17,000 |
2451～
2500
件表示中 / 3684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 | 314,000円 | -0.6% | -34.7% | 1.43% | 64.92倍 | 0.95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 | 182,700円 | - | - | 3.07% | - | - |
|
- |
| カンロ | 373,000円 | +5.7% | +0.6% | 2.49% | 16.07倍 | 3.11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 | 187,500円 | +3.1% | +34.7% | 2.67% | 9.77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 | 164,800円 | +2.0% | -25.6% | 2.79% | 46.91倍 | 0.68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
