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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,870 | 3,900 | 3,780 | 3,820 | +20 | +0.5% | 4,700 |
| 2021/01/06 | 3,940 | 3,940 | 3,800 | 3,800 | ±0 | ±0% | 4,900 |
| 2021/01/05 | 3,950 | 3,955 | 3,800 | 3,800 | -80 | -2.1% | 10,900 |
| 2021/01/04 | 3,650 | 3,885 | 3,600 | 3,880 | +220 | +6% | 21,000 |
| 2020/12/30 | 3,620 | 3,740 | 3,595 | 3,660 | +10 | +0.3% | 7,400 |
| 2020/12/29 | 3,505 | 3,650 | 3,440 | 3,650 | +215 | +6.3% | 16,500 |
| 2020/12/28 | 3,535 | 3,595 | 3,405 | 3,435 | -100 | -2.8% | 24,500 |
| 2020/12/25 | 3,595 | 3,595 | 3,485 | 3,535 | +45 | +1.3% | 13,900 |
| 2020/12/24 | 3,445 | 3,510 | 3,375 | 3,490 | +45 | +1.3% | 18,700 |
| 2020/12/23 | 3,365 | 3,470 | 3,365 | 3,445 | +120 | +3.6% | 11,600 |
| 2020/12/22 | 3,595 | 3,595 | 3,325 | 3,325 | -380 | -10.3% | 39,100 |
| 2020/12/21 | 3,835 | 3,835 | 3,700 | 3,705 | -125 | -3.3% | 4,800 |
| 2020/12/18 | 3,710 | 3,830 | 3,710 | 3,830 | +160 | +4.4% | 30,600 |
| 2020/12/17 | 3,685 | 3,740 | 3,670 | 3,670 | -80 | -2.1% | 6,100 |
| 2020/12/16 | 3,770 | 3,785 | 3,685 | 3,750 | -5 | -0.1% | 6,100 |
| 2020/12/15 | 3,595 | 3,820 | 3,595 | 3,755 | +125 | +3.4% | 8,800 |
| 2020/12/14 | 3,680 | 3,710 | 3,590 | 3,630 | -120 | -3.2% | 14,100 |
| 2020/12/11 | 3,715 | 3,825 | 3,680 | 3,750 | +65 | +1.8% | 4,200 |
| 2020/12/10 | 3,675 | 3,725 | 3,615 | 3,685 | -5 | -0.1% | 5,000 |
| 2020/12/09 | 3,710 | 3,800 | 3,690 | 3,690 | -20 | -0.5% | 3,800 |
| 2020/12/08 | 3,635 | 3,780 | 3,600 | 3,710 | +75 | +2.1% | 6,300 |
| 2020/12/07 | 3,870 | 3,880 | 3,630 | 3,635 | -205 | -5.3% | 10,900 |
| 2020/12/04 | 3,955 | 3,960 | 3,740 | 3,840 | -155 | -3.9% | 17,700 |
| 2020/12/03 | 4,050 | 4,085 | 3,925 | 3,995 | -20 | -0.5% | 9,700 |
| 2020/12/02 | 3,970 | 4,050 | 3,905 | 4,015 | +65 | +1.6% | 21,200 |
| 2020/12/01 | 3,875 | 3,980 | 3,785 | 3,950 | +100 | +2.6% | 15,000 |
| 2020/11/30 | 3,900 | 4,085 | 3,785 | 3,850 | +125 | +3.4% | 34,000 |
| 2020/11/27 | 3,455 | 3,785 | 3,455 | 3,725 | +150 | +4.2% | 20,000 |
| 2020/11/26 | 3,560 | 3,600 | 3,455 | 3,575 | -25 | -0.7% | 13,400 |
| 2020/11/25 | 3,795 | 3,795 | 3,575 | 3,600 | -150 | -4% | 23,600 |
| 2020/11/24 | 3,760 | 3,805 | 3,690 | 3,750 | -5 | -0.1% | 20,800 |
| 2020/11/20 | 3,870 | 3,870 | 3,755 | 3,755 | -115 | -3% | 9,200 |
| 2020/11/19 | 3,800 | 3,880 | 3,780 | 3,870 | +65 | +1.7% | 11,000 |
| 2020/11/18 | 3,985 | 3,990 | 3,755 | 3,805 | -180 | -4.5% | 24,900 |
| 2020/11/17 | 4,015 | 4,015 | 3,905 | 3,985 | -80 | -2% | 10,300 |
| 2020/11/16 | 4,030 | 4,115 | 4,030 | 4,065 | +5 | +0.1% | 4,500 |
| 2020/11/13 | 4,205 | 4,205 | 4,035 | 4,060 | -5 | -0.1% | 10,400 |
| 2020/11/12 | 4,110 | 4,140 | 4,010 | 4,065 | -65 | -1.6% | 10,200 |
| 2020/11/11 | 3,815 | 4,200 | 3,660 | 4,130 | +220 | +5.6% | 37,500 |
| 2020/11/10 | 4,265 | 4,315 | 3,850 | 3,910 | -495 | -11.2% | 58,600 |
| 2020/11/09 | 4,615 | 4,640 | 4,260 | 4,405 | -140 | -3.1% | 59,700 |
| 2020/11/06 | 4,380 | 4,645 | 4,355 | 4,545 | +165 | +3.8% | 40,800 |
| 2020/11/05 | 4,245 | 4,430 | 4,245 | 4,380 | +160 | +3.8% | 21,600 |
| 2020/11/04 | 4,150 | 4,390 | 4,150 | 4,220 | +130 | +3.2% | 18,500 |
| 2020/11/02 | 4,020 | 4,150 | 3,945 | 4,090 | +20 | +0.5% | 12,900 |
| 2020/10/30 | 4,135 | 4,150 | 4,055 | 4,070 | -120 | -2.9% | 11,000 |
| 2020/10/29 | 4,245 | 4,315 | 4,110 | 4,190 | -125 | -2.9% | 16,500 |
| 2020/10/28 | 4,125 | 4,400 | 4,125 | 4,315 | +180 | +4.4% | 14,900 |
| 2020/10/27 | 4,000 | 4,175 | 3,850 | 4,135 | +15 | +0.4% | 12,300 |
| 2020/10/26 | 4,310 | 4,315 | 4,070 | 4,120 | -180 | -4.2% | 15,600 |
951～
1000
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
