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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 1,460 | 1,510 | 1,460 | 1,501 | +41 | +2.8% | 2,000 |
| 2019/02/04 | 1,504 | 1,504 | 1,460 | 1,460 | -44 | -2.9% | 1,500 |
| 2019/02/01 | 1,387 | 1,504 | 1,387 | 1,504 | +84 | +5.9% | 700 |
| 2019/01/31 | 1,455 | 1,455 | 1,420 | 1,420 | -45 | -3.1% | 600 |
| 2019/01/30 | 1,509 | 1,509 | 1,465 | 1,465 | -6 | -0.4% | 500 |
| 2019/01/29 | 1,483 | 1,509 | 1,471 | 1,471 | -39 | -2.6% | 700 |
| 2019/01/28 | 1,510 | 1,510 | 1,498 | 1,510 | +5 | +0.3% | 1,600 |
| 2019/01/25 | 1,500 | 1,505 | 1,500 | 1,505 | +6 | +0.4% | 21,200 |
| 2019/01/24 | 1,479 | 1,499 | 1,478 | 1,499 | +34 | +2.3% | 2,300 |
| 2019/01/23 | 1,437 | 1,467 | 1,437 | 1,465 | +22 | +1.5% | 1,800 |
| 2019/01/22 | 1,463 | 1,463 | 1,400 | 1,443 | -17 | -1.2% | 2,600 |
| 2019/01/21 | 1,355 | 1,461 | 1,355 | 1,460 | +110 | +8.1% | 4,000 |
| 2019/01/18 | 1,350 | 1,350 | 1,350 | 1,350 | -16 | -1.2% | 2,000 |
| 2019/01/17 | 1,398 | 1,398 | 1,352 | 1,366 | +15 | +1.1% | 700 |
| 2019/01/16 | 1,351 | 1,352 | 1,351 | 1,351 | +1 | +0.1% | 1,300 |
| 2019/01/15 | 1,449 | 1,449 | 1,350 | 1,350 | - | - | 1,900 |
| 2019/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/10 | 1,449 | 1,456 | 1,449 | 1,449 | -30 | -2% | 3,600 |
| 2019/01/09 | 1,428 | 1,479 | 1,398 | 1,479 | +103 | +7.5% | 4,800 |
| 2019/01/08 | 1,376 | 1,376 | 1,376 | 1,376 | -24 | -1.7% | 900 |
| 2019/01/07 | 1,472 | 1,472 | 1,400 | 1,400 | +48 | +3.6% | 1,600 |
| 2019/01/04 | 1,271 | 1,352 | 1,271 | 1,352 | +51 | +3.9% | 2,200 |
| 2018/12/28 | 1,313 | 1,326 | 1,271 | 1,301 | -42 | -3.1% | 5,600 |
| 2018/12/27 | 1,350 | 1,383 | 1,313 | 1,343 | +171 | +14.6% | 15,600 |
| 2018/12/26 | 1,141 | 1,200 | 1,136 | 1,172 | +1 | +0.1% | 4,400 |
| 2018/12/25 | 1,324 | 1,324 | 1,100 | 1,171 | -114 | -8.9% | 21,300 |
| 2018/12/21 | 1,297 | 1,304 | 1,219 | 1,285 | +18 | +1.4% | 32,900 |
| 2018/12/20 | 1,361 | 1,398 | 1,267 | 1,267 | -133 | -9.5% | 6,400 |
| 2018/12/19 | 1,451 | 1,451 | 1,400 | 1,400 | -51 | -3.5% | 2,000 |
| 2018/12/18 | 1,561 | 1,631 | 1,420 | 1,451 | -39 | -2.6% | 30,500 |
| 2018/12/17 | 1,406 | 1,564 | 1,406 | 1,490 | +78 | +5.5% | 11,600 |
| 2018/12/14 | 1,490 | 1,490 | 1,410 | 1,412 | -29 | -2% | 3,100 |
| 2018/12/13 | 1,374 | 1,490 | 1,361 | 1,441 | -53 | -3.5% | 12,300 |
| 2018/12/12 | 1,311 | 1,494 | 1,310 | 1,494 | +153 | +11.4% | 5,400 |
| 2018/12/11 | 1,350 | 1,390 | 1,311 | 1,341 | -8 | -0.6% | 7,000 |
| 2018/12/10 | 1,378 | 1,378 | 1,220 | 1,349 | -141 | -9.5% | 10,900 |
| 2018/12/07 | 1,351 | 1,515 | 1,337 | 1,490 | +139 | +10.3% | 7,200 |
| 2018/12/06 | 1,452 | 1,455 | 1,350 | 1,351 | -99 | -6.8% | 10,300 |
| 2018/12/05 | 1,457 | 1,476 | 1,450 | 1,450 | -43 | -2.9% | 4,000 |
| 2018/12/04 | 1,472 | 1,505 | 1,471 | 1,493 | -45 | -2.9% | 7,100 |
| 2018/12/03 | 1,550 | 1,574 | 1,413 | 1,538 | -52 | -3.3% | 14,000 |
| 2018/11/30 | 1,638 | 1,638 | 1,544 | 1,590 | -33 | -2% | 3,700 |
| 2018/11/29 | 1,621 | 1,634 | 1,589 | 1,623 | -12 | -0.7% | 3,200 |
| 2018/11/28 | 1,661 | 1,661 | 1,600 | 1,635 | -66 | -3.9% | 17,800 |
| 2018/11/27 | 1,721 | 1,731 | 1,700 | 1,701 | -49 | -2.8% | 5,800 |
| 2018/11/26 | 1,869 | 1,869 | 1,750 | 1,750 | -120 | -6.4% | 7,700 |
| 2018/11/22 | 1,885 | 1,885 | 1,870 | 1,870 | -18 | -1% | 6,100 |
| 2018/11/21 | 1,805 | 1,889 | 1,805 | 1,888 | +3 | +0.2% | 6,000 |
| 2018/11/20 | 1,878 | 1,894 | 1,867 | 1,885 | +7 | +0.4% | 5,200 |
| 2018/11/19 | 1,872 | 1,933 | 1,850 | 1,878 | +8 | +0.4% | 8,500 |
1601～
1650
件表示中 / 3043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 | 344,000円 | +4.0% | +5.7% | 3.20% | 15.72倍 | 4.08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 |
| ライフドリンク | 266,500円 | +16.8% | +35.8% | 0.53% | 31.32倍 | 9.80倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| プリマハム | 236,400円 | +4.7% | +23.8% | 3.38% | 14.85倍 | 1.00倍 |
|
業界３位。家庭用多い。加工食品に強くセブン向け総菜も。食肉では養豚強化中。伊藤忠子会社 |
| ＤＭ三井糖 | 327,000円 | +11.9% | -18.5% | 3.98% | 13.21倍 | 0.89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 |
| 昭和産 | 299,200円 | +1.7% | -4.3% | 3.34% | 10.24倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
