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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 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 |
| 2021/06/07 | 3,005 | 3,005 | 2,907 | 2,915 | -100 | -3.3% | 7,800 |
| 2021/06/04 | 2,930 | 3,020 | 2,930 | 3,015 | +54 | +1.8% | 4,100 |
| 2021/06/03 | 3,005 | 3,015 | 2,943 | 2,961 | -39 | -1.3% | 7,400 |
| 2021/06/02 | 3,080 | 3,080 | 3,000 | 3,000 | -95 | -3.1% | 6,000 |
| 2021/06/01 | 3,125 | 3,125 | 3,080 | 3,095 | -30 | -1% | 2,000 |
| 2021/05/31 | 3,080 | 3,130 | 3,080 | 3,125 | +55 | +1.8% | 2,700 |
| 2021/05/28 | 3,195 | 3,195 | 3,060 | 3,070 | -125 | -3.9% | 7,100 |
| 2021/05/27 | 3,150 | 3,195 | 3,115 | 3,195 | ±0 | ±0% | 4,000 |
| 2021/05/26 | 3,005 | 3,200 | 3,005 | 3,195 | +180 | +6% | 13,000 |
| 2021/05/25 | 2,858 | 3,035 | 2,801 | 3,015 | +221 | +7.9% | 24,000 |
| 2021/05/24 | 2,931 | 2,950 | 2,790 | 2,794 | -121 | -4.2% | 26,300 |
| 2021/05/21 | 2,961 | 3,015 | 2,915 | 2,915 | +4 | +0.1% | 5,200 |
| 2021/05/20 | 2,922 | 2,964 | 2,909 | 2,911 | -64 | -2.2% | 7,600 |
| 2021/05/19 | 2,980 | 2,990 | 2,900 | 2,975 | -5 | -0.2% | 4,200 |
| 2021/05/18 | 2,954 | 3,025 | 2,872 | 2,980 | +126 | +4.4% | 14,300 |
| 2021/05/17 | 3,195 | 3,195 | 2,854 | 2,854 | -271 | -8.7% | 21,900 |
| 2021/05/14 | 3,060 | 3,135 | 3,010 | 3,125 | -125 | -3.8% | 19,600 |
| 2021/05/13 | 3,100 | 3,260 | 3,000 | 3,250 | +50 | +1.6% | 14,000 |
| 2021/05/12 | 3,235 | 3,250 | 3,085 | 3,200 | -50 | -1.5% | 12,800 |
| 2021/05/11 | 3,315 | 3,315 | 3,235 | 3,250 | -20 | -0.6% | 5,300 |
| 2021/05/10 | 3,250 | 3,280 | 3,230 | 3,270 | +10 | +0.3% | 6,900 |
951～
1000
件表示中 / 2988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 | 289,900円 | +4.0% | +5.7% | 3.79% | 13.24倍 | 3.43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 | 287,500円 | +1.7% | -4.3% | 3.48% | 9.83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% | 21.26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 |
| エスビー | 304,500円 | +2.8% | +1.6% | 1.58% | 9.68倍 | 0.92倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
市場注目の銘柄
チャート関連のコラム
