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 |
|---|---|---|---|---|---|---|---|
| 2024/12/24 | 3,030 | 3,080 | 2,990 | 3,065 | +35 | +1.2% | 19,700 |
| 2024/12/23 | 3,105 | 3,105 | 3,020 | 3,030 | -75 | -2.4% | 29,100 |
| 2024/12/20 | 3,140 | 3,155 | 3,095 | 3,105 | +5 | +0.2% | 11,700 |
| 2024/12/19 | 3,110 | 3,145 | 3,065 | 3,100 | -45 | -1.4% | 14,700 |
| 2024/12/18 | 3,175 | 3,210 | 3,130 | 3,145 | -30 | -0.9% | 14,800 |
| 2024/12/17 | 3,255 | 3,255 | 3,160 | 3,175 | -100 | -3.1% | 12,100 |
| 2024/12/16 | 3,125 | 3,275 | 3,110 | 3,275 | +170 | +5.5% | 33,600 |
| 2024/12/13 | 3,150 | 3,150 | 3,080 | 3,105 | -45 | -1.4% | 12,600 |
| 2024/12/12 | 3,135 | 3,210 | 3,070 | 3,150 | +60 | +1.9% | 21,700 |
| 2024/12/11 | 3,175 | 3,185 | 3,065 | 3,090 | -40 | -1.3% | 24,900 |
| 2024/12/10 | 3,190 | 3,240 | 3,120 | 3,130 | +55 | +1.8% | 69,800 |
| 2024/12/09 | 3,065 | 3,165 | 3,040 | 3,075 | +10 | +0.3% | 22,000 |
| 2024/12/06 | 3,050 | 3,070 | 3,025 | 3,065 | +25 | +0.8% | 7,200 |
| 2024/12/05 | 3,120 | 3,120 | 3,000 | 3,040 | -20 | -0.7% | 17,000 |
| 2024/12/04 | 3,100 | 3,150 | 3,060 | 3,060 | -80 | -2.5% | 7,800 |
| 2024/12/03 | 3,165 | 3,185 | 3,110 | 3,140 | -25 | -0.8% | 32,300 |
| 2024/12/02 | 3,015 | 3,200 | 3,000 | 3,165 | +145 | +4.8% | 37,100 |
| 2024/11/29 | 2,971 | 3,040 | 2,967 | 3,020 | +23 | +0.8% | 13,500 |
| 2024/11/28 | 2,965 | 3,030 | 2,965 | 2,997 | +27 | +0.9% | 10,600 |
| 2024/11/27 | 3,110 | 3,115 | 2,903 | 2,970 | -145 | -4.7% | 56,300 |
| 2024/11/26 | 3,085 | 3,135 | 3,070 | 3,115 | +30 | +1% | 17,700 |
| 2024/11/25 | 3,195 | 3,205 | 3,085 | 3,085 | -105 | -3.3% | 68,600 |
| 2024/11/22 | 3,245 | 3,260 | 3,115 | 3,190 | -55 | -1.7% | 59,100 |
| 2024/11/21 | 3,290 | 3,350 | 3,130 | 3,245 | +165 | +5.4% | 108,000 |
| 2024/11/20 | 2,899 | 3,175 | 2,871 | 3,080 | +212 | +7.4% | 103,300 |
| 2024/11/19 | 2,880 | 2,880 | 2,860 | 2,868 | -12 | -0.4% | 5,800 |
| 2024/11/18 | 2,900 | 2,914 | 2,876 | 2,880 | -20 | -0.7% | 4,300 |
| 2024/11/15 | 2,884 | 2,920 | 2,875 | 2,900 | +17 | +0.6% | 3,200 |
| 2024/11/14 | 2,886 | 2,897 | 2,873 | 2,883 | -3 | -0.1% | 2,600 |
| 2024/11/13 | 2,885 | 2,920 | 2,882 | 2,886 | +2 | +0.1% | 6,200 |
| 2024/11/12 | 2,854 | 2,917 | 2,852 | 2,884 | +30 | +1.1% | 5,600 |
| 2024/11/11 | 2,900 | 2,901 | 2,849 | 2,854 | -71 | -2.4% | 14,200 |
| 2024/11/08 | 2,980 | 3,000 | 2,913 | 2,925 | -125 | -4.1% | 36,400 |
| 2024/11/07 | 2,992 | 3,085 | 2,950 | 3,050 | +68 | +2.3% | 58,500 |
| 2024/11/06 | 2,885 | 3,000 | 2,885 | 2,982 | +97 | +3.4% | 13,700 |
| 2024/11/05 | 2,882 | 2,939 | 2,882 | 2,885 | +3 | +0.1% | 3,200 |
| 2024/11/01 | 2,884 | 2,928 | 2,880 | 2,882 | -28 | -1% | 2,300 |
| 2024/10/31 | 2,915 | 2,941 | 2,880 | 2,910 | -12 | -0.4% | 6,600 |
| 2024/10/30 | 2,966 | 3,000 | 2,922 | 2,922 | -44 | -1.5% | 5,600 |
| 2024/10/29 | 2,973 | 3,035 | 2,958 | 2,966 | -10 | -0.3% | 15,400 |
| 2024/10/28 | 2,920 | 3,000 | 2,920 | 2,976 | +56 | +1.9% | 21,300 |
| 2024/10/25 | 2,968 | 2,970 | 2,900 | 2,920 | -32 | -1.1% | 28,400 |
| 2024/10/24 | 2,930 | 2,964 | 2,906 | 2,952 | +25 | +0.9% | 14,400 |
| 2024/10/23 | 2,920 | 2,949 | 2,898 | 2,927 | +35 | +1.2% | 9,700 |
| 2024/10/22 | 2,860 | 2,915 | 2,839 | 2,892 | +32 | +1.1% | 9,500 |
| 2024/10/21 | 2,877 | 2,877 | 2,832 | 2,860 | +5 | +0.2% | 6,900 |
| 2024/10/18 | 2,826 | 2,869 | 2,826 | 2,855 | +30 | +1.1% | 4,600 |
| 2024/10/17 | 2,815 | 2,866 | 2,811 | 2,825 | +14 | +0.5% | 7,200 |
| 2024/10/16 | 2,841 | 2,841 | 2,810 | 2,811 | -46 | -1.6% | 2,000 |
| 2024/10/15 | 2,815 | 2,860 | 2,810 | 2,857 | +50 | +1.8% | 10,000 |
101～
150
件表示中 / 2981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 | 295,000円 | +4.0% | +5.7% | 3.73% | 13.47倍 | 3.50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 | 289,500円 | +1.7% | -4.3% | 3.45% | 9.90倍 | 0.70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 | 268,700円 | +5.2% | +9.2% | 1.12% | 21.23倍 | 0.92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 |
| 亀田菓 | 382,500円 | -2.2% | -0.2% | 1.52% | 20.16倍 | 1.07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 | 263,400円 | +6.9% | +33.1% | 3.95% | 18.53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 |
市場注目の銘柄
チャート関連のコラム
