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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 930 | 930 | 920 | 921 | -9 | -1% | 7,000 |
| 2014/08/27 | 923 | 930 | 922 | 930 | +8 | +0.9% | 4,000 |
| 2014/08/26 | 921 | 928 | 921 | 922 | -8 | -0.9% | 12,000 |
| 2014/08/25 | 926 | 935 | 926 | 930 | +2 | +0.2% | 5,000 |
| 2014/08/22 | 928 | 933 | 928 | 928 | +2 | +0.2% | 9,000 |
| 2014/08/21 | 924 | 935 | 924 | 926 | -10 | -1.1% | 7,000 |
| 2014/08/20 | 915 | 936 | 915 | 936 | +12 | +1.3% | 11,000 |
| 2014/08/19 | 933 | 947 | 924 | 924 | -14 | -1.5% | 13,000 |
| 2014/08/18 | 940 | 950 | 936 | 938 | -1 | -0.1% | 5,000 |
| 2014/08/15 | 927 | 939 | 927 | 939 | +5 | +0.5% | 4,000 |
| 2014/08/14 | 931 | 938 | 931 | 934 | -1 | -0.1% | 5,000 |
| 2014/08/13 | 930 | 950 | 930 | 935 | -5 | -0.5% | 6,000 |
| 2014/08/12 | 923 | 953 | 923 | 940 | +17 | +1.8% | 7,000 |
| 2014/08/11 | 931 | 931 | 920 | 923 | -9 | -1% | 15,000 |
| 2014/08/08 | 944 | 944 | 932 | 932 | ±0 | ±0% | 4,000 |
| 2014/08/07 | 932 | 932 | 932 | 932 | +2 | +0.2% | 2,000 |
| 2014/08/06 | 932 | 932 | 930 | 930 | -8 | -0.9% | 4,000 |
| 2014/08/05 | 937 | 945 | 937 | 938 | +1 | +0.1% | 6,000 |
| 2014/08/04 | 936 | 945 | 936 | 937 | +1 | +0.1% | 7,000 |
| 2014/08/01 | 935 | 945 | 935 | 936 | -13 | -1.4% | 8,000 |
| 2014/07/31 | 949 | 949 | 949 | 949 | +3 | +0.3% | 3,000 |
| 2014/07/30 | 930 | 957 | 930 | 946 | +4 | +0.4% | 14,000 |
| 2014/07/29 | 937 | 955 | 937 | 942 | -4 | -0.4% | 6,000 |
| 2014/07/28 | 938 | 946 | 938 | 946 | +2 | +0.2% | 10,000 |
| 2014/07/25 | 930 | 944 | 930 | 944 | +14 | +1.5% | 11,000 |
| 2014/07/24 | 944 | 944 | 930 | 930 | -8 | -0.9% | 8,000 |
| 2014/07/23 | 941 | 947 | 938 | 938 | -6 | -0.6% | 14,000 |
| 2014/07/22 | 930 | 952 | 930 | 944 | +5 | +0.5% | 10,000 |
| 2014/07/18 | 945 | 952 | 938 | 939 | -10 | -1.1% | 8,000 |
| 2014/07/17 | 955 | 962 | 949 | 949 | -6 | -0.6% | 14,000 |
| 2014/07/16 | 980 | 980 | 954 | 955 | -31 | -3.1% | 13,000 |
| 2014/07/15 | 956 | 986 | 956 | 986 | +19 | +2% | 3,000 |
| 2014/07/14 | 945 | 982 | 945 | 967 | +9 | +0.9% | 6,000 |
| 2014/07/11 | 960 | 960 | 956 | 958 | -7 | -0.7% | 6,000 |
| 2014/07/10 | 975 | 978 | 965 | 965 | -17 | -1.7% | 7,000 |
| 2014/07/09 | 998 | 1,000 | 982 | 982 | -1 | -0.1% | 14,000 |
| 2014/07/08 | 999 | 999 | 983 | 983 | -7 | -0.7% | 10,000 |
| 2014/07/07 | 988 | 990 | 988 | 990 | +2 | +0.2% | 3,000 |
| 2014/07/04 | 990 | 998 | 987 | 988 | -2 | -0.2% | 12,000 |
| 2014/07/03 | 980 | 990 | 975 | 990 | +8 | +0.8% | 16,000 |
| 2014/07/02 | 969 | 985 | 969 | 982 | +13 | +1.3% | 8,000 |
| 2014/07/01 | 953 | 972 | 947 | 969 | +3 | +0.3% | 10,000 |
| 2014/06/30 | 976 | 989 | 966 | 966 | -10 | -1% | 10,000 |
| 2014/06/27 | 960 | 985 | 960 | 976 | +3 | +0.3% | 10,000 |
| 2014/06/26 | 980 | 983 | 970 | 973 | +6 | +0.6% | 7,000 |
| 2014/06/25 | 951 | 980 | 951 | 967 | +12 | +1.3% | 8,000 |
| 2014/06/24 | 956 | 974 | 949 | 955 | -16 | -1.6% | 15,000 |
| 2014/06/23 | 976 | 976 | 964 | 971 | -9 | -0.9% | 10,000 |
| 2014/06/20 | 958 | 980 | 958 | 980 | +8 | +0.8% | 4,000 |
| 2014/06/19 | 974 | 974 | 972 | 972 | -16 | -1.6% | 4,000 |
2601～
2650
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
