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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 824 | 824 | 820 | 820 | -6 | -0.7% | 5,000 |
| 2010/07/15 | 830 | 830 | 826 | 826 | -7 | -0.8% | 8,000 |
| 2010/07/14 | 830 | 833 | 823 | 833 | -6 | -0.7% | 29,000 |
| 2010/07/13 | 849 | 849 | 839 | 839 | -11 | -1.3% | 5,000 |
| 2010/07/12 | 850 | 850 | 850 | 850 | +4 | +0.5% | 1,000 |
| 2010/07/09 | 836 | 846 | 836 | 846 | +16 | +1.9% | 5,000 |
| 2010/07/08 | 843 | 843 | 829 | 830 | +1 | +0.1% | 4,000 |
| 2010/07/07 | 829 | 829 | 829 | 829 | ±0 | ±0% | 1,000 |
| 2010/07/06 | 824 | 833 | 824 | 829 | +3 | +0.4% | 6,000 |
| 2010/07/05 | 828 | 828 | 825 | 826 | -8 | -1% | 6,000 |
| 2010/07/02 | 837 | 837 | 834 | 834 | -3 | -0.4% | 3,000 |
| 2010/07/01 | 833 | 839 | 832 | 837 | -5 | -0.6% | 6,000 |
| 2010/06/30 | 835 | 843 | 832 | 842 | -4 | -0.5% | 5,000 |
| 2010/06/29 | 842 | 850 | 842 | 846 | -10 | -1.2% | 4,000 |
| 2010/06/28 | 861 | 861 | 856 | 856 | +16 | +1.9% | 8,000 |
| 2010/06/25 | 840 | 842 | 840 | 840 | ±0 | ±0% | 5,000 |
| 2010/06/24 | 840 | 840 | 840 | 840 | +5 | +0.6% | 1,000 |
| 2010/06/23 | 836 | 840 | 835 | 835 | -2 | -0.2% | 6,000 |
| 2010/06/22 | 837 | 840 | 837 | 837 | ±0 | ±0% | 4,000 |
| 2010/06/21 | 839 | 841 | 835 | 837 | +3 | +0.4% | 4,000 |
| 2010/06/18 | 835 | 843 | 834 | 834 | -5 | -0.6% | 7,000 |
| 2010/06/17 | 849 | 849 | 834 | 839 | +3 | +0.4% | 7,000 |
| 2010/06/16 | 829 | 836 | 829 | 836 | +8 | +1% | 9,000 |
| 2010/06/15 | 837 | 837 | 828 | 828 | -2 | -0.2% | 2,000 |
| 2010/06/14 | 834 | 839 | 828 | 830 | +5 | +0.6% | 5,000 |
| 2010/06/11 | 848 | 848 | 821 | 825 | -16 | -1.9% | 35,000 |
| 2010/06/10 | 843 | 843 | 840 | 841 | -5 | -0.6% | 5,000 |
| 2010/06/09 | 847 | 847 | 846 | 846 | +8 | +1% | 3,000 |
| 2010/06/08 | 826 | 838 | 826 | 838 | -3 | -0.4% | 2,000 |
| 2010/06/07 | 830 | 841 | 830 | 841 | -4 | -0.5% | 4,000 |
| 2010/06/04 | 838 | 845 | 838 | 845 | +7 | +0.8% | 4,000 |
| 2010/06/03 | 833 | 839 | 833 | 838 | +6 | +0.7% | 5,000 |
| 2010/06/02 | 830 | 834 | 830 | 832 | -4 | -0.5% | 4,000 |
| 2010/06/01 | 835 | 836 | 835 | 836 | -12 | -1.4% | 3,000 |
| 2010/05/31 | 847 | 848 | 835 | 848 | +1 | +0.1% | 3,000 |
| 2010/05/28 | 859 | 859 | 840 | 847 | +13 | +1.6% | 9,000 |
| 2010/05/27 | 840 | 840 | 833 | 834 | -6 | -0.7% | 10,000 |
| 2010/05/26 | 834 | 840 | 833 | 840 | ±0 | ±0% | 10,000 |
| 2010/05/25 | 844 | 844 | 840 | 840 | -2 | -0.2% | 20,000 |
| 2010/05/24 | 847 | 847 | 841 | 842 | -4 | -0.5% | 10,000 |
| 2010/05/21 | 851 | 851 | 835 | 846 | -22 | -2.5% | 19,000 |
| 2010/05/20 | 861 | 868 | 860 | 868 | +3 | +0.3% | 8,000 |
| 2010/05/19 | 861 | 865 | 861 | 865 | -4 | -0.5% | 9,000 |
| 2010/05/18 | 873 | 873 | 861 | 869 | +6 | +0.7% | 9,000 |
| 2010/05/17 | 860 | 885 | 860 | 863 | -9 | -1% | 6,000 |
| 2010/05/14 | 889 | 889 | 872 | 872 | -3 | -0.3% | 6,000 |
| 2010/05/13 | 879 | 879 | 875 | 875 | -8 | -0.9% | 4,000 |
| 2010/05/12 | 876 | 883 | 876 | 883 | +20 | +2.3% | 2,000 |
| 2010/05/11 | 871 | 877 | 863 | 863 | -8 | -0.9% | 7,000 |
| 2010/05/10 | 870 | 875 | 870 | 871 | +4 | +0.5% | 11,000 |
3601～
3650
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 | 284,700円 | -0.6% | -34.7% | 1.58% | 58.86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 | 180,500円 | - | - | 3.10% | - | - |
|
- |
| カンロ | 304,000円 | +5.7% | +0.6% | 3.06% | 13.10倍 | 2.54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 | 152,100円 | +2.0% | -25.6% | 3.02% | 43.29倍 | 0.64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
