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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 804 | 806 | 800 | 802 | -1 | -0.1% | 11,000 |
| 2010/08/31 | 805 | 806 | 803 | 803 | -5 | -0.6% | 10,000 |
| 2010/08/30 | 803 | 809 | 800 | 808 | +7 | +0.9% | 15,000 |
| 2010/08/27 | 805 | 805 | 800 | 801 | -4 | -0.5% | 17,000 |
| 2010/08/26 | 802 | 805 | 799 | 805 | +4 | +0.5% | 24,000 |
| 2010/08/25 | 800 | 801 | 800 | 801 | -2 | -0.2% | 19,000 |
| 2010/08/24 | 805 | 805 | 802 | 803 | -1 | -0.1% | 6,000 |
| 2010/08/23 | 805 | 805 | 803 | 804 | -10 | -1.2% | 9,000 |
| 2010/08/20 | 818 | 818 | 814 | 814 | +1 | +0.1% | 6,000 |
| 2010/08/19 | 816 | 816 | 811 | 813 | +2 | +0.2% | 5,000 |
| 2010/08/18 | 808 | 812 | 807 | 811 | +3 | +0.4% | 5,000 |
| 2010/08/17 | 808 | 808 | 808 | 808 | ±0 | ±0% | 1,000 |
| 2010/08/16 | 809 | 811 | 808 | 808 | -4 | -0.5% | 4,000 |
| 2010/08/13 | 805 | 812 | 805 | 812 | +6 | +0.7% | 3,000 |
| 2010/08/12 | 803 | 809 | 803 | 806 | +2 | +0.2% | 5,000 |
| 2010/08/11 | 807 | 807 | 804 | 804 | -13 | -1.6% | 6,000 |
| 2010/08/10 | 817 | 817 | 817 | 817 | ±0 | ±0% | 4,000 |
| 2010/08/09 | 817 | 817 | 817 | 817 | ±0 | ±0% | 2,000 |
| 2010/08/06 | 816 | 819 | 815 | 817 | +1 | +0.1% | 5,000 |
| 2010/08/05 | 809 | 817 | 809 | 816 | +7 | +0.9% | 4,000 |
| 2010/08/04 | 815 | 815 | 809 | 809 | -3 | -0.4% | 2,000 |
| 2010/08/03 | 816 | 816 | 812 | 812 | -4 | -0.5% | 4,000 |
| 2010/08/02 | 814 | 816 | 807 | 816 | +2 | +0.2% | 5,000 |
| 2010/07/30 | 811 | 814 | 805 | 814 | +3 | +0.4% | 9,000 |
| 2010/07/29 | 817 | 817 | 809 | 811 | ±0 | ±0% | 6,000 |
| 2010/07/28 | 816 | 816 | 808 | 811 | +4 | +0.5% | 13,000 |
| 2010/07/27 | 810 | 810 | 807 | 807 | -11 | -1.3% | 2,000 |
| 2010/07/26 | 803 | 818 | 803 | 818 | +12 | +1.5% | 2,000 |
| 2010/07/23 | 804 | 806 | 800 | 806 | +2 | +0.2% | 9,000 |
| 2010/07/22 | 809 | 809 | 800 | 804 | -14 | -1.7% | 9,000 |
| 2010/07/21 | 821 | 821 | 818 | 818 | -2 | -0.2% | 8,000 |
| 2010/07/20 | 820 | 820 | 820 | 820 | ±0 | ±0% | 1,000 |
| 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 |
3601～
3650
件表示中 / 3705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 | 305,500円 | +4.9% | +66.1% | 1.47% | 39.55倍 | 0.92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 |
| カンロ | 370,500円 | +5.7% | +0.6% | 2.51% | 15.96倍 | 3.09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 |
| 伊藤園 １ Ｐ | 175,500円 | - | - | 3.19% | - | - |
|
- |
| 湖池屋 | 465,500円 | +7.1% | +2.1% | 1.18% | 18.39倍 | 2.60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 |
| 丸大食 | 180,500円 | +2.1% | +5.7% | 3.05% | 9.21倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
