プレミアムウォーターホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,290 | 3,350 | 3,130 | 3,245 | +165 | +5.4% | 108,000 |
| 2024/11/20 | 2,899 | 3,175 | 2,871 | 3,080 | +212 | +7.4% | 103,300 |
| 2024/11/19 | 2,880 | 2,880 | 2,860 | 2,868 | -12 | -0.4% | 5,800 |
| 2024/11/18 | 2,900 | 2,914 | 2,876 | 2,880 | -20 | -0.7% | 4,300 |
| 2024/11/15 | 2,884 | 2,920 | 2,875 | 2,900 | +17 | +0.6% | 3,200 |
| 2024/11/14 | 2,886 | 2,897 | 2,873 | 2,883 | -3 | -0.1% | 2,600 |
| 2024/11/13 | 2,885 | 2,920 | 2,882 | 2,886 | +2 | +0.1% | 6,200 |
| 2024/11/12 | 2,854 | 2,917 | 2,852 | 2,884 | +30 | +1.1% | 5,600 |
| 2024/11/11 | 2,900 | 2,901 | 2,849 | 2,854 | -71 | -2.4% | 14,200 |
| 2024/11/08 | 2,980 | 3,000 | 2,913 | 2,925 | -125 | -4.1% | 36,400 |
| 2024/11/07 | 2,992 | 3,085 | 2,950 | 3,050 | +68 | +2.3% | 58,500 |
| 2024/11/06 | 2,885 | 3,000 | 2,885 | 2,982 | +97 | +3.4% | 13,700 |
| 2024/11/05 | 2,882 | 2,939 | 2,882 | 2,885 | +3 | +0.1% | 3,200 |
| 2024/11/01 | 2,884 | 2,928 | 2,880 | 2,882 | -28 | -1% | 2,300 |
| 2024/10/31 | 2,915 | 2,941 | 2,880 | 2,910 | -12 | -0.4% | 6,600 |
| 2024/10/30 | 2,966 | 3,000 | 2,922 | 2,922 | -44 | -1.5% | 5,600 |
| 2024/10/29 | 2,973 | 3,035 | 2,958 | 2,966 | -10 | -0.3% | 15,400 |
| 2024/10/28 | 2,920 | 3,000 | 2,920 | 2,976 | +56 | +1.9% | 21,300 |
| 2024/10/25 | 2,968 | 2,970 | 2,900 | 2,920 | -32 | -1.1% | 28,400 |
| 2024/10/24 | 2,930 | 2,964 | 2,906 | 2,952 | +25 | +0.9% | 14,400 |
| 2024/10/23 | 2,920 | 2,949 | 2,898 | 2,927 | +35 | +1.2% | 9,700 |
| 2024/10/22 | 2,860 | 2,915 | 2,839 | 2,892 | +32 | +1.1% | 9,500 |
| 2024/10/21 | 2,877 | 2,877 | 2,832 | 2,860 | +5 | +0.2% | 6,900 |
| 2024/10/18 | 2,826 | 2,869 | 2,826 | 2,855 | +30 | +1.1% | 4,600 |
| 2024/10/17 | 2,815 | 2,866 | 2,811 | 2,825 | +14 | +0.5% | 7,200 |
| 2024/10/16 | 2,841 | 2,841 | 2,810 | 2,811 | -46 | -1.6% | 2,000 |
| 2024/10/15 | 2,815 | 2,860 | 2,810 | 2,857 | +50 | +1.8% | 10,000 |
| 2024/10/11 | 2,793 | 2,829 | 2,793 | 2,807 | +1 | ±0% | 6,700 |
| 2024/10/10 | 2,798 | 2,820 | 2,792 | 2,806 | +18 | +0.6% | 5,800 |
| 2024/10/09 | 2,790 | 2,805 | 2,788 | 2,788 | -2 | -0.1% | 4,300 |
| 2024/10/08 | 2,790 | 2,810 | 2,789 | 2,790 | -6 | -0.2% | 4,100 |
| 2024/10/07 | 2,806 | 2,806 | 2,792 | 2,796 | +6 | +0.2% | 3,900 |
| 2024/10/04 | 2,792 | 2,814 | 2,790 | 2,790 | -2 | -0.1% | 4,900 |
| 2024/10/03 | 2,800 | 2,822 | 2,792 | 2,792 | -5 | -0.2% | 4,200 |
| 2024/10/02 | 2,802 | 2,817 | 2,797 | 2,797 | -13 | -0.5% | 4,100 |
| 2024/10/01 | 2,800 | 2,829 | 2,800 | 2,810 | +14 | +0.5% | 4,100 |
| 2024/09/30 | 2,799 | 2,850 | 2,795 | 2,796 | -18 | -0.6% | 6,300 |
| 2024/09/27 | 2,822 | 2,835 | 2,811 | 2,814 | -28 | -1% | 3,800 |
| 2024/09/26 | 2,910 | 2,910 | 2,839 | 2,842 | -18 | -0.6% | 6,800 |
| 2024/09/25 | 2,920 | 2,920 | 2,841 | 2,860 | -10 | -0.3% | 10,800 |
| 2024/09/24 | 2,899 | 2,899 | 2,855 | 2,870 | +14 | +0.5% | 7,200 |
| 2024/09/20 | 2,855 | 2,889 | 2,845 | 2,856 | +11 | +0.4% | 7,900 |
| 2024/09/19 | 2,810 | 2,878 | 2,810 | 2,845 | +32 | +1.1% | 7,100 |
| 2024/09/18 | 2,801 | 2,826 | 2,801 | 2,813 | +12 | +0.4% | 1,600 |
| 2024/09/17 | 2,816 | 2,817 | 2,777 | 2,801 | -12 | -0.4% | 4,500 |
| 2024/09/13 | 2,825 | 2,837 | 2,811 | 2,813 | -23 | -0.8% | 2,700 |
| 2024/09/12 | 2,810 | 2,849 | 2,810 | 2,836 | +26 | +0.9% | 5,000 |
| 2024/09/11 | 2,860 | 2,860 | 2,775 | 2,810 | -50 | -1.7% | 9,500 |
| 2024/09/10 | 2,864 | 2,874 | 2,840 | 2,860 | -3 | -0.1% | 9,600 |
| 2024/09/09 | 2,850 | 2,877 | 2,835 | 2,863 | -26 | -0.9% | 4,000 |
1～
50
件表示中 / 2858件
類似銘柄と比較する
現在ご覧いただいている「Ｐウォーター」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 |
|---|---|---|---|---|---|---|---|---|
| Ｐウォーター | 324,500円 | -4.4% | +13.4% | 2.93% | 17.50倍 | 3.97倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| ＤＭ三井糖 | 316,500円 | +5.4% | +12.5% | 4.11% | 14.60倍 | 0.88倍 |
|
製糖国内最大手。１９年度以降営業外の薬ロイヤルティ大幅減。大日本明治と２１年４月経営統合 |
| ＤｙＤｏ | 295,300円 | +12.5% | -16.5% | 1.02% | 19.00倍 | 1.01倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
| 亀田菓 | 411,500円 | +6.8% | +3.0% | 1.39% | 21.69倍 | 1.22倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| 昭和産 | 277,900円 | -0.1% | -21.5% | 2.88% | 8.20倍 | 0.69倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
市場注目の銘柄
チャート関連のコラム
