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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 2,936 | 2,946 | 2,780 | 2,781 | -155 | -5.3% | 13,400 |
| 2021/08/18 | 2,826 | 2,990 | 2,710 | 2,936 | +60 | +2.1% | 25,400 |
| 2021/08/17 | 2,850 | 2,900 | 2,805 | 2,876 | +26 | +0.9% | 23,500 |
| 2021/08/16 | 3,000 | 3,000 | 2,842 | 2,850 | -150 | -5% | 31,400 |
| 2021/08/13 | 3,020 | 3,040 | 2,929 | 3,000 | -20 | -0.7% | 20,900 |
| 2021/08/12 | 3,135 | 3,135 | 3,020 | 3,020 | -115 | -3.7% | 16,600 |
| 2021/08/11 | 3,190 | 3,190 | 3,050 | 3,135 | +10 | +0.3% | 9,200 |
| 2021/08/10 | 3,220 | 3,220 | 3,035 | 3,125 | -95 | -3% | 7,900 |
| 2021/08/06 | 3,240 | 3,245 | 3,080 | 3,220 | -25 | -0.8% | 19,100 |
| 2021/08/05 | 3,125 | 3,300 | 3,090 | 3,245 | +125 | +4% | 11,300 |
| 2021/08/04 | 3,155 | 3,200 | 2,998 | 3,120 | -35 | -1.1% | 16,100 |
| 2021/08/03 | 3,250 | 3,270 | 3,125 | 3,155 | -85 | -2.6% | 12,100 |
| 2021/08/02 | 3,320 | 3,320 | 3,140 | 3,240 | -80 | -2.4% | 7,600 |
| 2021/07/30 | 3,305 | 3,355 | 3,230 | 3,320 | +15 | +0.5% | 5,800 |
| 2021/07/29 | 3,365 | 3,370 | 3,065 | 3,305 | -60 | -1.8% | 46,000 |
| 2021/07/28 | 3,420 | 3,425 | 3,355 | 3,365 | -55 | -1.6% | 6,200 |
| 2021/07/27 | 3,535 | 3,575 | 3,420 | 3,420 | -145 | -4.1% | 12,000 |
| 2021/07/26 | 3,610 | 3,655 | 3,550 | 3,565 | -45 | -1.2% | 6,800 |
| 2021/07/21 | 3,670 | 3,670 | 3,610 | 3,610 | -45 | -1.2% | 11,100 |
| 2021/07/20 | 3,590 | 3,670 | 3,570 | 3,655 | +50 | +1.4% | 6,000 |
| 2021/07/19 | 3,600 | 3,615 | 3,535 | 3,605 | +35 | +1% | 6,600 |
| 2021/07/16 | 3,555 | 3,615 | 3,550 | 3,570 | +35 | +1% | 5,800 |
| 2021/07/15 | 3,700 | 3,700 | 3,535 | 3,535 | -220 | -5.9% | 23,400 |
| 2021/07/14 | 3,640 | 3,760 | 3,640 | 3,755 | -25 | -0.7% | 7,400 |
| 2021/07/13 | 3,635 | 3,780 | 3,630 | 3,780 | +180 | +5% | 17,100 |
| 2021/07/12 | 3,590 | 3,635 | 3,550 | 3,600 | +75 | +2.1% | 7,600 |
| 2021/07/09 | 3,410 | 3,540 | 3,350 | 3,525 | +55 | +1.6% | 7,700 |
| 2021/07/08 | 3,495 | 3,495 | 3,415 | 3,470 | -15 | -0.4% | 5,600 |
| 2021/07/07 | 3,535 | 3,550 | 3,440 | 3,485 | -85 | -2.4% | 21,100 |
| 2021/07/06 | 3,600 | 3,650 | 3,570 | 3,570 | -30 | -0.8% | 9,400 |
| 2021/07/05 | 3,570 | 3,600 | 3,525 | 3,600 | +5 | +0.1% | 7,800 |
| 2021/07/02 | 3,645 | 3,710 | 3,595 | 3,595 | -15 | -0.4% | 12,300 |
| 2021/07/01 | 3,700 | 3,720 | 3,605 | 3,610 | -35 | -1% | 15,200 |
| 2021/06/30 | 3,555 | 3,650 | 3,440 | 3,645 | +90 | +2.5% | 16,900 |
| 2021/06/29 | 3,585 | 3,610 | 3,535 | 3,555 | -15 | -0.4% | 5,500 |
| 2021/06/28 | 3,715 | 3,740 | 3,560 | 3,570 | -55 | -1.5% | 13,500 |
| 2021/06/25 | 3,745 | 3,745 | 3,625 | 3,625 | -50 | -1.4% | 15,800 |
| 2021/06/24 | 3,505 | 3,680 | 3,450 | 3,675 | +140 | +4% | 25,100 |
| 2021/06/23 | 3,565 | 3,650 | 3,530 | 3,535 | -20 | -0.6% | 10,700 |
| 2021/06/22 | 3,650 | 3,650 | 3,555 | 3,555 | +40 | +1.1% | 11,900 |
| 2021/06/21 | 3,490 | 3,670 | 3,405 | 3,515 | +20 | +0.6% | 25,000 |
| 2021/06/18 | 3,440 | 3,520 | 3,295 | 3,495 | +45 | +1.3% | 30,800 |
| 2021/06/17 | 3,220 | 3,700 | 3,220 | 3,450 | +205 | +6.3% | 44,800 |
| 2021/06/16 | 3,150 | 3,285 | 3,110 | 3,245 | +135 | +4.3% | 9,400 |
| 2021/06/15 | 3,120 | 3,140 | 3,090 | 3,110 | +35 | +1.1% | 3,600 |
| 2021/06/14 | 3,100 | 3,150 | 3,020 | 3,075 | ±0 | ±0% | 4,300 |
| 2021/06/11 | 3,100 | 3,100 | 3,020 | 3,075 | -20 | -0.6% | 4,800 |
| 2021/06/10 | 3,120 | 3,120 | 3,095 | 3,095 | ±0 | ±0% | 2,900 |
| 2021/06/09 | 3,085 | 3,160 | 3,080 | 3,095 | +10 | +0.3% | 7,900 |
| 2021/06/08 | 2,921 | 3,095 | 2,921 | 3,085 | +170 | +5.8% | 11,200 |
801～
850
件表示中 / 2859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 | 319,000円 | -4.4% | +13.4% | 2.98% | 17.21倍 | 3.90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 | 317,500円 | +5.4% | +12.5% | 4.09% | 14.64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 | 294,100円 | +12.5% | -16.5% | 1.02% | 18.92倍 | 1.00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 |
| 昭和産 | 277,600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 |
| 亀田菓 | 410,000円 | +6.8% | +3.0% | 1.39% | 21.61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 |
市場注目の銘柄
チャート関連のコラム
