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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 1,881 | 1,886 | 1,879 | 1,880 | -2 | -0.1% | 6,100 |
| 2023/08/17 | 1,896 | 1,896 | 1,871 | 1,882 | -14 | -0.7% | 7,700 |
| 2023/08/16 | 1,892 | 1,898 | 1,886 | 1,896 | +4 | +0.2% | 5,700 |
| 2023/08/15 | 1,894 | 1,896 | 1,888 | 1,892 | -2 | -0.1% | 8,200 |
| 2023/08/14 | 1,899 | 1,899 | 1,889 | 1,894 | -2 | -0.1% | 12,200 |
| 2023/08/10 | 1,888 | 1,896 | 1,884 | 1,896 | +8 | +0.4% | 8,100 |
| 2023/08/09 | 1,890 | 1,892 | 1,884 | 1,888 | -4 | -0.2% | 7,000 |
| 2023/08/08 | 1,877 | 1,892 | 1,872 | 1,892 | +14 | +0.7% | 8,600 |
| 2023/08/07 | 1,876 | 1,879 | 1,872 | 1,878 | +8 | +0.4% | 7,500 |
| 2023/08/04 | 1,868 | 1,877 | 1,866 | 1,870 | +10 | +0.5% | 3,800 |
| 2023/08/03 | 1,872 | 1,877 | 1,860 | 1,860 | -11 | -0.6% | 14,300 |
| 2023/08/02 | 1,881 | 1,882 | 1,871 | 1,871 | -16 | -0.8% | 7,600 |
| 2023/08/01 | 1,888 | 1,895 | 1,877 | 1,887 | +12 | +0.6% | 7,100 |
| 2023/07/31 | 1,892 | 1,893 | 1,870 | 1,875 | -5 | -0.3% | 16,200 |
| 2023/07/28 | 1,886 | 1,886 | 1,869 | 1,880 | +8 | +0.4% | 13,500 |
| 2023/07/27 | 1,870 | 1,875 | 1,860 | 1,872 | +2 | +0.1% | 9,400 |
| 2023/07/26 | 1,868 | 1,871 | 1,863 | 1,870 | +3 | +0.2% | 5,100 |
| 2023/07/25 | 1,866 | 1,873 | 1,865 | 1,867 | +7 | +0.4% | 5,100 |
| 2023/07/24 | 1,866 | 1,880 | 1,830 | 1,860 | -1 | -0.1% | 18,500 |
| 2023/07/21 | 1,869 | 1,874 | 1,861 | 1,861 | -7 | -0.4% | 6,900 |
| 2023/07/20 | 1,869 | 1,875 | 1,862 | 1,868 | -1 | -0.1% | 9,300 |
| 2023/07/19 | 1,854 | 1,869 | 1,854 | 1,869 | +19 | +1% | 8,300 |
| 2023/07/18 | 1,842 | 1,853 | 1,842 | 1,850 | +6 | +0.3% | 7,000 |
| 2023/07/14 | 1,848 | 1,848 | 1,840 | 1,844 | +10 | +0.5% | 3,700 |
| 2023/07/13 | 1,842 | 1,847 | 1,834 | 1,834 | -10 | -0.5% | 9,300 |
| 2023/07/12 | 1,851 | 1,855 | 1,844 | 1,844 | -6 | -0.3% | 6,500 |
| 2023/07/11 | 1,861 | 1,870 | 1,850 | 1,850 | -11 | -0.6% | 8,500 |
| 2023/07/10 | 1,846 | 1,872 | 1,846 | 1,861 | +17 | +0.9% | 27,100 |
| 2023/07/07 | 1,860 | 1,860 | 1,843 | 1,844 | -9 | -0.5% | 14,400 |
| 2023/07/06 | 1,860 | 1,873 | 1,851 | 1,853 | -3 | -0.2% | 10,200 |
| 2023/07/05 | 1,863 | 1,864 | 1,856 | 1,856 | -6 | -0.3% | 6,400 |
| 2023/07/04 | 1,872 | 1,872 | 1,861 | 1,862 | ±0 | ±0% | 7,100 |
| 2023/07/03 | 1,863 | 1,874 | 1,862 | 1,862 | +1 | +0.1% | 5,900 |
| 2023/06/30 | 1,864 | 1,874 | 1,858 | 1,861 | -14 | -0.7% | 13,500 |
| 2023/06/29 | 1,867 | 1,875 | 1,850 | 1,875 | +8 | +0.4% | 12,400 |
| 2023/06/28 | 1,866 | 1,867 | 1,851 | 1,867 | +7 | +0.4% | 14,700 |
| 2023/06/27 | 1,837 | 1,860 | 1,837 | 1,860 | +23 | +1.3% | 10,300 |
| 2023/06/26 | 1,839 | 1,857 | 1,832 | 1,837 | +6 | +0.3% | 4,500 |
| 2023/06/23 | 1,854 | 1,854 | 1,830 | 1,831 | -22 | -1.2% | 12,500 |
| 2023/06/22 | 1,859 | 1,868 | 1,853 | 1,853 | -2 | -0.1% | 10,500 |
| 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 |
401～
450
件表示中 / 3676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 | 281,700円 | -0.6% | -34.7% | 1.60% | 58.23倍 | 0.85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 |
| フジッコ | 156,300円 | +2.0% | -25.6% | 2.94% | 44.49倍 | 0.65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 |
| キーコーヒー | 206,500円 | +0.3% | -19.3% | 0.58% | 88.44倍 | 1.43倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| 丸大食 | 170,200円 | +3.1% | +34.7% | 2.94% | 8.86倍 | 0.64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 |
| ロックフィール | 155,500円 | +1.0% | -15.6% | 1.48% | 64.82倍 | 1.41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
