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 |
|---|---|---|---|---|---|---|---|
| 2021/10/26 | 3,190 | 3,190 | 3,100 | 3,150 | ±0 | ±0% | 1,100 |
| 2021/10/25 | 3,185 | 3,185 | 3,140 | 3,150 | -25 | -0.8% | 11,700 |
| 2021/10/22 | 3,140 | 3,185 | 3,120 | 3,175 | +60 | +1.9% | 11,900 |
| 2021/10/21 | 3,075 | 3,115 | 3,045 | 3,115 | +40 | +1.3% | 6,400 |
| 2021/10/20 | 3,115 | 3,135 | 3,075 | 3,075 | -40 | -1.3% | 3,000 |
| 2021/10/19 | 3,115 | 3,120 | 3,060 | 3,115 | +20 | +0.6% | 3,600 |
| 2021/10/18 | 3,130 | 3,130 | 3,090 | 3,095 | -10 | -0.3% | 3,100 |
| 2021/10/15 | 3,075 | 3,135 | 3,055 | 3,105 | +25 | +0.8% | 6,900 |
| 2021/10/14 | 3,045 | 3,105 | 3,030 | 3,080 | +25 | +0.8% | 3,600 |
| 2021/10/13 | 3,005 | 3,085 | 3,000 | 3,055 | +30 | +1% | 6,400 |
| 2021/10/12 | 3,025 | 3,070 | 3,025 | 3,025 | -25 | -0.8% | 4,300 |
| 2021/10/11 | 3,000 | 3,100 | 3,000 | 3,050 | +25 | +0.8% | 6,000 |
| 2021/10/08 | 3,005 | 3,070 | 3,005 | 3,025 | +20 | +0.7% | 4,800 |
| 2021/10/07 | 2,976 | 3,040 | 2,976 | 3,005 | +26 | +0.9% | 4,500 |
| 2021/10/06 | 3,035 | 3,070 | 2,976 | 2,979 | -91 | -3% | 8,200 |
| 2021/10/05 | 3,020 | 3,100 | 2,963 | 3,070 | -10 | -0.3% | 13,400 |
| 2021/10/04 | 3,100 | 3,145 | 3,010 | 3,080 | +50 | +1.7% | 17,800 |
| 2021/10/01 | 3,030 | 3,170 | 2,965 | 3,030 | -70 | -2.3% | 27,500 |
| 2021/09/30 | 3,055 | 3,105 | 3,030 | 3,100 | +35 | +1.1% | 10,000 |
| 2021/09/29 | 3,050 | 3,080 | 3,030 | 3,065 | +15 | +0.5% | 6,300 |
| 2021/09/28 | 3,145 | 3,165 | 3,050 | 3,050 | -115 | -3.6% | 19,800 |
| 2021/09/27 | 3,205 | 3,210 | 3,160 | 3,165 | -5 | -0.2% | 6,600 |
| 2021/09/24 | 3,275 | 3,275 | 3,170 | 3,170 | -25 | -0.8% | 20,000 |
| 2021/09/22 | 3,110 | 3,195 | 3,035 | 3,195 | +90 | +2.9% | 29,900 |
| 2021/09/21 | 3,040 | 3,200 | 3,000 | 3,105 | -45 | -1.4% | 22,000 |
| 2021/09/17 | 3,120 | 3,200 | 3,080 | 3,150 | +30 | +1% | 14,900 |
| 2021/09/16 | 3,180 | 3,180 | 2,962 | 3,120 | -65 | -2% | 32,100 |
| 2021/09/15 | 3,235 | 3,260 | 3,115 | 3,185 | -10 | -0.3% | 20,100 |
| 2021/09/14 | 3,100 | 3,195 | 3,030 | 3,195 | +150 | +4.9% | 45,000 |
| 2021/09/13 | 2,911 | 3,080 | 2,867 | 3,045 | +167 | +5.8% | 29,100 |
| 2021/09/10 | 2,808 | 2,884 | 2,808 | 2,878 | +71 | +2.5% | 6,400 |
| 2021/09/09 | 2,820 | 2,828 | 2,805 | 2,807 | -14 | -0.5% | 7,800 |
| 2021/09/08 | 2,864 | 2,864 | 2,821 | 2,821 | -46 | -1.6% | 4,300 |
| 2021/09/07 | 2,875 | 2,910 | 2,837 | 2,867 | +5 | +0.2% | 7,600 |
| 2021/09/06 | 2,868 | 2,868 | 2,806 | 2,862 | +59 | +2.1% | 13,400 |
| 2021/09/03 | 2,771 | 2,860 | 2,753 | 2,803 | +32 | +1.2% | 11,100 |
| 2021/09/02 | 2,820 | 2,820 | 2,749 | 2,771 | -49 | -1.7% | 10,400 |
| 2021/09/01 | 2,900 | 2,900 | 2,794 | 2,820 | -50 | -1.7% | 12,200 |
| 2021/08/31 | 2,885 | 2,890 | 2,814 | 2,870 | -16 | -0.6% | 8,600 |
| 2021/08/30 | 2,900 | 2,930 | 2,860 | 2,886 | +5 | +0.2% | 7,100 |
| 2021/08/27 | 2,861 | 2,888 | 2,831 | 2,881 | +3 | +0.1% | 8,000 |
| 2021/08/26 | 2,828 | 2,879 | 2,772 | 2,878 | +94 | +3.4% | 15,500 |
| 2021/08/25 | 2,859 | 2,885 | 2,766 | 2,784 | -35 | -1.2% | 28,300 |
| 2021/08/24 | 2,822 | 2,864 | 2,752 | 2,819 | ±0 | ±0% | 19,800 |
| 2021/08/23 | 2,716 | 2,834 | 2,632 | 2,819 | +96 | +3.5% | 19,800 |
| 2021/08/20 | 2,791 | 2,865 | 2,720 | 2,723 | -58 | -2.1% | 20,000 |
| 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 |
851～
900
件表示中 / 2955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 | 280,800円 | -4.4% | +13.4% | 3.38% | 15.16倍 | 3.44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 |
| 亀田菓 | 403,000円 | +6.8% | +3.0% | 1.41% | 21.24倍 | 1.19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 |
| Ｓ Ｆｏｏｄｓ | 265,700円 | +6.9% | +33.1% | 3.91% | 18.69倍 | 0.69倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| ウェルネオ | 233,500円 | +3.1% | -6.9% | 3.94% | 15.32倍 | 1.06倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
| 理ビタミン | 248,300円 | +4.5% | -6.8% | 3.54% | 8.33倍 | 0.95倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
市場注目の銘柄
チャート関連のコラム
