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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 1,930 | 1,930 | 1,730 | 1,819 | -121 | -6.2% | 22,400 |
| 2018/11/08 | 1,976 | 1,976 | 1,914 | 1,940 | -36 | -1.8% | 4,800 |
| 2018/11/07 | 1,910 | 1,976 | 1,900 | 1,976 | +95 | +5.1% | 8,800 |
| 2018/11/06 | 1,886 | 1,978 | 1,846 | 1,881 | -6 | -0.3% | 17,800 |
| 2018/11/05 | 1,782 | 1,889 | 1,782 | 1,887 | +65 | +3.6% | 2,700 |
| 2018/11/02 | 1,822 | 1,838 | 1,822 | 1,822 | ±0 | ±0% | 3,300 |
| 2018/11/01 | 1,790 | 1,822 | 1,754 | 1,822 | +17 | +0.9% | 2,700 |
| 2018/10/31 | 1,816 | 1,896 | 1,805 | 1,805 | -51 | -2.7% | 2,700 |
| 2018/10/30 | 1,820 | 1,897 | 1,780 | 1,856 | -4 | -0.2% | 2,100 |
| 2018/10/29 | 1,900 | 1,900 | 1,860 | 1,860 | -20 | -1.1% | 2,000 |
| 2018/10/26 | 1,919 | 1,920 | 1,880 | 1,880 | ±0 | ±0% | 2,500 |
| 2018/10/25 | 1,879 | 1,890 | 1,751 | 1,880 | +16 | +0.9% | 20,400 |
| 2018/10/24 | 1,775 | 1,864 | 1,775 | 1,864 | +111 | +6.3% | 1,900 |
| 2018/10/23 | 1,775 | 1,775 | 1,721 | 1,753 | -102 | -5.5% | 5,200 |
| 2018/10/22 | 1,812 | 1,855 | 1,812 | 1,855 | +44 | +2.4% | 2,100 |
| 2018/10/19 | 1,840 | 1,840 | 1,807 | 1,811 | -39 | -2.1% | 1,300 |
| 2018/10/18 | 1,860 | 1,860 | 1,850 | 1,850 | -26 | -1.4% | 300 |
| 2018/10/17 | 1,880 | 1,880 | 1,820 | 1,876 | -3 | -0.2% | 1,500 |
| 2018/10/16 | 1,881 | 1,899 | 1,841 | 1,879 | +38 | +2.1% | 1,400 |
| 2018/10/15 | 1,795 | 1,841 | 1,794 | 1,841 | +45 | +2.5% | 2,200 |
| 2018/10/12 | 1,843 | 1,843 | 1,796 | 1,796 | -48 | -2.6% | 500 |
| 2018/10/11 | 1,800 | 1,852 | 1,660 | 1,844 | -26 | -1.4% | 4,000 |
| 2018/10/10 | 1,871 | 1,891 | 1,860 | 1,870 | ±0 | ±0% | 1,200 |
| 2018/10/09 | 1,891 | 1,901 | 1,870 | 1,870 | -61 | -3.2% | 2,200 |
| 2018/10/05 | 1,901 | 1,949 | 1,901 | 1,931 | +9 | +0.5% | 1,500 |
| 2018/10/04 | 1,910 | 1,933 | 1,910 | 1,922 | -1 | -0.1% | 2,600 |
| 2018/10/03 | 1,930 | 1,930 | 1,898 | 1,923 | -22 | -1.1% | 2,800 |
| 2018/10/02 | 1,900 | 1,980 | 1,899 | 1,945 | +23 | +1.2% | 6,000 |
| 2018/10/01 | 1,978 | 2,000 | 1,915 | 1,922 | -53 | -2.7% | 14,900 |
| 2018/09/28 | 1,979 | 1,997 | 1,930 | 1,975 | +16 | +0.8% | 8,400 |
| 2018/09/27 | 1,970 | 1,998 | 1,900 | 1,959 | -40 | -2% | 12,100 |
| 2018/09/26 | 2,000 | 2,050 | 1,918 | 1,999 | +139 | +7.5% | 11,700 |
| 2018/09/25 | 1,770 | 1,860 | 1,765 | 1,860 | +90 | +5.1% | 19,700 |
| 2018/09/21 | 1,725 | 1,770 | 1,711 | 1,770 | +36 | +2.1% | 8,200 |
| 2018/09/20 | 1,714 | 1,749 | 1,699 | 1,734 | +34 | +2% | 5,600 |
| 2018/09/19 | 1,671 | 1,741 | 1,671 | 1,700 | +45 | +2.7% | 14,300 |
| 2018/09/18 | 1,650 | 1,670 | 1,640 | 1,655 | ±0 | ±0% | 4,500 |
| 2018/09/14 | 1,697 | 1,697 | 1,653 | 1,655 | +64 | +4% | 4,600 |
| 2018/09/13 | 1,554 | 1,647 | 1,502 | 1,591 | +55 | +3.6% | 6,700 |
| 2018/09/12 | 1,542 | 1,567 | 1,532 | 1,536 | -46 | -2.9% | 1,400 |
| 2018/09/11 | 1,538 | 1,582 | 1,538 | 1,582 | +36 | +2.3% | 3,900 |
| 2018/09/10 | 1,600 | 1,600 | 1,445 | 1,546 | -54 | -3.4% | 8,400 |
| 2018/09/07 | 1,631 | 1,689 | 1,600 | 1,600 | -66 | -4% | 4,100 |
| 2018/09/06 | 1,800 | 1,812 | 1,650 | 1,666 | +2 | +0.1% | 7,700 |
| 2018/09/05 | 1,585 | 1,664 | 1,585 | 1,664 | +39 | +2.4% | 2,500 |
| 2018/09/04 | 1,700 | 1,800 | 1,600 | 1,625 | -85 | -5% | 18,100 |
| 2018/09/03 | 1,480 | 1,858 | 1,471 | 1,710 | +193 | +12.7% | 40,700 |
| 2018/08/31 | 1,457 | 1,528 | 1,439 | 1,517 | +66 | +4.5% | 11,200 |
| 2018/08/30 | 1,500 | 1,530 | 1,442 | 1,451 | -18 | -1.2% | 11,200 |
| 2018/08/29 | 1,438 | 1,469 | 1,430 | 1,469 | +42 | +2.9% | 9,000 |
1601～
1650
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
