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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,850 | 1,860 | 1,843 | 1,855 | +3 | +0.2% | 8,600 |
| 2023/06/20 | 1,852 | 1,852 | 1,841 | 1,852 | ±0 | ±0% | 5,900 |
| 2023/06/19 | 1,850 | 1,855 | 1,841 | 1,852 | +8 | +0.4% | 5,300 |
| 2023/06/16 | 1,862 | 1,862 | 1,841 | 1,844 | +2 | +0.1% | 7,800 |
| 2023/06/15 | 1,865 | 1,865 | 1,842 | 1,842 | -11 | -0.6% | 12,200 |
| 2023/06/14 | 1,848 | 1,856 | 1,845 | 1,853 | +11 | +0.6% | 7,000 |
| 2023/06/13 | 1,836 | 1,845 | 1,836 | 1,842 | +2 | +0.1% | 8,300 |
| 2023/06/12 | 1,832 | 1,840 | 1,832 | 1,840 | +11 | +0.6% | 6,600 |
| 2023/06/09 | 1,832 | 1,832 | 1,820 | 1,829 | +11 | +0.6% | 10,600 |
| 2023/06/08 | 1,820 | 1,828 | 1,814 | 1,818 | -3 | -0.2% | 11,500 |
| 2023/06/07 | 1,831 | 1,839 | 1,821 | 1,821 | -10 | -0.5% | 9,900 |
| 2023/06/06 | 1,835 | 1,837 | 1,825 | 1,831 | -7 | -0.4% | 5,300 |
| 2023/06/05 | 1,840 | 1,841 | 1,829 | 1,838 | +16 | +0.9% | 8,800 |
| 2023/06/02 | 1,815 | 1,827 | 1,811 | 1,822 | +17 | +0.9% | 6,300 |
| 2023/06/01 | 1,806 | 1,817 | 1,803 | 1,805 | ±0 | ±0% | 10,900 |
| 2023/05/31 | 1,813 | 1,817 | 1,804 | 1,805 | -9 | -0.5% | 17,800 |
| 2023/05/30 | 1,824 | 1,825 | 1,811 | 1,814 | -9 | -0.5% | 12,800 |
| 2023/05/29 | 1,830 | 1,833 | 1,820 | 1,823 | +4 | +0.2% | 8,300 |
| 2023/05/26 | 1,838 | 1,838 | 1,819 | 1,819 | -12 | -0.7% | 12,700 |
| 2023/05/25 | 1,835 | 1,839 | 1,830 | 1,831 | +1 | +0.1% | 7,900 |
| 2023/05/24 | 1,862 | 1,862 | 1,829 | 1,830 | -25 | -1.3% | 17,300 |
| 2023/05/23 | 1,859 | 1,864 | 1,848 | 1,855 | -4 | -0.2% | 11,100 |
| 2023/05/22 | 1,849 | 1,859 | 1,849 | 1,859 | +10 | +0.5% | 6,500 |
| 2023/05/19 | 1,870 | 1,870 | 1,849 | 1,849 | -16 | -0.9% | 11,400 |
| 2023/05/18 | 1,871 | 1,871 | 1,860 | 1,865 | -7 | -0.4% | 6,800 |
| 2023/05/17 | 1,870 | 1,877 | 1,865 | 1,872 | -5 | -0.3% | 6,900 |
| 2023/05/16 | 1,878 | 1,880 | 1,872 | 1,877 | -1 | -0.1% | 18,700 |
| 2023/05/15 | 1,888 | 1,888 | 1,874 | 1,878 | +2 | +0.1% | 7,100 |
| 2023/05/12 | 1,859 | 1,876 | 1,855 | 1,876 | +25 | +1.4% | 10,300 |
| 2023/05/11 | 1,887 | 1,887 | 1,851 | 1,851 | -49 | -2.6% | 21,600 |
| 2023/05/10 | 1,913 | 1,916 | 1,900 | 1,900 | -12 | -0.6% | 13,600 |
| 2023/05/09 | 1,907 | 1,912 | 1,902 | 1,912 | +5 | +0.3% | 9,700 |
| 2023/05/08 | 1,897 | 1,909 | 1,897 | 1,907 | +15 | +0.8% | 7,100 |
| 2023/05/02 | 1,907 | 1,907 | 1,890 | 1,892 | -14 | -0.7% | 8,200 |
| 2023/05/01 | 1,895 | 1,906 | 1,892 | 1,906 | +10 | +0.5% | 10,300 |
| 2023/04/28 | 1,887 | 1,897 | 1,887 | 1,896 | +14 | +0.7% | 8,100 |
| 2023/04/27 | 1,881 | 1,887 | 1,875 | 1,882 | +1 | +0.1% | 6,200 |
| 2023/04/26 | 1,883 | 1,892 | 1,876 | 1,881 | -10 | -0.5% | 5,900 |
| 2023/04/25 | 1,900 | 1,905 | 1,886 | 1,891 | -9 | -0.5% | 6,600 |
| 2023/04/24 | 1,883 | 1,903 | 1,883 | 1,900 | +17 | +0.9% | 12,100 |
| 2023/04/21 | 1,880 | 1,895 | 1,880 | 1,883 | -1 | -0.1% | 10,100 |
| 2023/04/20 | 1,870 | 1,884 | 1,870 | 1,884 | +5 | +0.3% | 6,200 |
| 2023/04/19 | 1,870 | 1,879 | 1,870 | 1,879 | +9 | +0.5% | 4,700 |
| 2023/04/18 | 1,849 | 1,876 | 1,849 | 1,870 | +8 | +0.4% | 9,100 |
| 2023/04/17 | 1,872 | 1,872 | 1,862 | 1,862 | +2 | +0.1% | 3,800 |
| 2023/04/14 | 1,876 | 1,876 | 1,860 | 1,860 | -14 | -0.7% | 8,300 |
| 2023/04/13 | 1,857 | 1,874 | 1,857 | 1,874 | -5 | -0.3% | 5,100 |
| 2023/04/12 | 1,865 | 1,879 | 1,861 | 1,879 | +16 | +0.9% | 6,600 |
| 2023/04/11 | 1,849 | 1,863 | 1,849 | 1,863 | +14 | +0.8% | 8,500 |
| 2023/04/10 | 1,851 | 1,855 | 1,833 | 1,849 | +15 | +0.8% | 6,100 |
351～
400
件表示中 / 3586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 | 248,500円 | +10.5% | -18.9% | 1.81% | 52.15倍 | 0.75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 |
| 丸大食 | 175,800円 | +3.1% | +34.7% | 1.71% | 9.16倍 | 0.66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 |
| キーコーヒー | 204,600円 | +0.3% | -19.3% | 0.59% | 87.62倍 | 1.42倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトは売却へ。利益は上期偏重 |
| 中部飼 | 133,700円 | -10.8% | +3.0% | 3.74% | 11.63倍 | 0.60倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
| ロックフィール | 147,800円 | +4.1% | +16.7% | 1.56% | 37.31倍 | 1.33倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
市場注目の銘柄
チャート関連のコラム
