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 |
|---|---|---|---|---|---|---|---|
| 2021/09/29 | 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 |
| 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 |
901～
950
件表示中 / 2986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 | 290,000円 | +4.0% | +5.7% | 3.79% | 13.25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 |
| 昭和産 | 286,600円 | +1.7% | -4.3% | 3.49% | 9.80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 |
| ＤｙＤｏ | 268,900円 | +5.2% | +9.2% | 1.12% | 21.25倍 | 0.93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 |
| Ｓ Ｆｏｏｄｓ | 261,800円 | +6.9% | +33.1% | 3.97% | 18.41倍 | 0.68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 |
| 亀田菓 | 369,000円 | -2.2% | -0.2% | 1.57% | 19.45倍 | 1.03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
該当銘柄がありません
チャート関連のコラム
