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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 801 | 802 | 799 | 800 | +3 | +0.4% | 8,000 |
| 2010/12/10 | 800 | 800 | 797 | 797 | ±0 | ±0% | 31,000 |
| 2010/12/09 | 798 | 800 | 797 | 797 | -1 | -0.1% | 5,000 |
| 2010/12/08 | 795 | 800 | 795 | 798 | -2 | -0.3% | 11,000 |
| 2010/12/07 | 794 | 800 | 794 | 800 | +8 | +1% | 19,000 |
| 2010/12/06 | 799 | 800 | 786 | 792 | ±0 | ±0% | 9,000 |
| 2010/12/03 | 787 | 792 | 782 | 792 | +8 | +1% | 15,000 |
| 2010/12/02 | 777 | 784 | 777 | 784 | +11 | +1.4% | 4,000 |
| 2010/12/01 | 769 | 773 | 769 | 773 | -6 | -0.8% | 3,000 |
| 2010/11/30 | 772 | 779 | 772 | 779 | +9 | +1.2% | 13,000 |
| 2010/11/29 | 767 | 770 | 767 | 770 | +3 | +0.4% | 10,000 |
| 2010/11/26 | 769 | 770 | 767 | 767 | -3 | -0.4% | 10,000 |
| 2010/11/25 | 758 | 770 | 758 | 770 | +14 | +1.9% | 3,000 |
| 2010/11/24 | 747 | 762 | 747 | 756 | -1 | -0.1% | 8,000 |
| 2010/11/22 | 755 | 763 | 746 | 757 | +12 | +1.6% | 13,000 |
| 2010/11/19 | 743 | 749 | 743 | 745 | +10 | +1.4% | 5,000 |
| 2010/11/18 | 724 | 735 | 724 | 735 | +4 | +0.5% | 17,000 |
| 2010/11/17 | 727 | 734 | 727 | 731 | ±0 | ±0% | 7,000 |
| 2010/11/16 | 735 | 735 | 731 | 731 | -9 | -1.2% | 6,000 |
| 2010/11/15 | 745 | 748 | 737 | 740 | -5 | -0.7% | 13,000 |
| 2010/11/12 | 745 | 745 | 744 | 745 | ±0 | ±0% | 5,000 |
| 2010/11/11 | 747 | 748 | 745 | 745 | -2 | -0.3% | 4,000 |
| 2010/11/10 | 734 | 747 | 734 | 747 | +7 | +0.9% | 8,000 |
| 2010/11/09 | 749 | 749 | 734 | 740 | -9 | -1.2% | 8,000 |
| 2010/11/08 | 748 | 749 | 748 | 749 | ±0 | ±0% | 5,000 |
| 2010/11/05 | 749 | 749 | 743 | 749 | ±0 | ±0% | 9,000 |
| 2010/11/04 | 748 | 749 | 747 | 749 | +1 | +0.1% | 4,000 |
| 2010/11/02 | 750 | 750 | 721 | 748 | +11 | +1.5% | 12,000 |
| 2010/11/01 | 730 | 737 | 730 | 737 | +6 | +0.8% | 14,000 |
| 2010/10/29 | 739 | 739 | 731 | 731 | -8 | -1.1% | 6,000 |
| 2010/10/28 | 746 | 746 | 738 | 739 | -8 | -1.1% | 28,000 |
| 2010/10/27 | 750 | 751 | 747 | 747 | -4 | -0.5% | 14,000 |
| 2010/10/26 | 751 | 751 | 750 | 751 | +1 | +0.1% | 5,000 |
| 2010/10/25 | 750 | 753 | 750 | 750 | -1 | -0.1% | 10,000 |
| 2010/10/22 | 753 | 753 | 750 | 751 | -3 | -0.4% | 5,000 |
| 2010/10/21 | 769 | 769 | 753 | 754 | -17 | -2.2% | 5,000 |
| 2010/10/20 | 760 | 771 | 760 | 771 | +9 | +1.2% | 5,000 |
| 2010/10/19 | 761 | 772 | 753 | 762 | +1 | +0.1% | 13,000 |
| 2010/10/18 | 760 | 764 | 760 | 761 | ±0 | ±0% | 10,000 |
| 2010/10/15 | 770 | 770 | 760 | 761 | -9 | -1.2% | 17,000 |
| 2010/10/14 | 770 | 774 | 770 | 770 | -3 | -0.4% | 20,000 |
| 2010/10/13 | 780 | 781 | 772 | 773 | -7 | -0.9% | 8,000 |
| 2010/10/12 | 784 | 784 | 780 | 780 | -4 | -0.5% | 10,000 |
| 2010/10/08 | 793 | 793 | 783 | 784 | -12 | -1.5% | 12,000 |
| 2010/10/07 | 782 | 799 | 780 | 796 | +6 | +0.8% | 14,000 |
| 2010/10/06 | 791 | 792 | 790 | 790 | -1 | -0.1% | 23,000 |
| 2010/10/05 | 804 | 804 | 784 | 791 | -15 | -1.9% | 34,000 |
| 2010/10/04 | 807 | 807 | 805 | 806 | -1 | -0.1% | 10,000 |
| 2010/10/01 | 810 | 810 | 807 | 807 | -3 | -0.4% | 11,000 |
| 2010/09/30 | 822 | 852 | 810 | 810 | ±0 | ±0% | 20,000 |
3501～
3550
件表示中 / 3673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 | 284,000円 | -0.6% | -34.7% | 1.58% | 58.72倍 | 0.86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 | 180,600円 | - | - | 3.10% | - | - |
|
- |
| カンロ | 301,500円 | +5.7% | +0.6% | 3.08% | 12.99倍 | 2.52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 |
| フジッコ | 151,700円 | +2.0% | -25.6% | 3.03% | 43.18倍 | 0.63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 |
| 湖池屋 | 428,000円 | +7.6% | +13.2% | 1.29% | 18.27倍 | 2.59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 |
市場注目の銘柄
チャート関連のコラム
