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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 1,407 | 1,431 | 1,407 | 1,427 | +21 | +1.5% | 5,900 |
| 2018/08/27 | 1,350 | 1,450 | 1,350 | 1,406 | +61 | +4.5% | 7,300 |
| 2018/08/24 | 1,389 | 1,389 | 1,345 | 1,345 | -33 | -2.4% | 9,000 |
| 2018/08/23 | 1,369 | 1,378 | 1,336 | 1,378 | +9 | +0.7% | 3,600 |
| 2018/08/22 | 1,304 | 1,369 | 1,297 | 1,369 | +59 | +4.5% | 12,700 |
| 2018/08/21 | 1,285 | 1,329 | 1,284 | 1,310 | +26 | +2% | 5,600 |
| 2018/08/20 | 1,339 | 1,339 | 1,281 | 1,284 | -25 | -1.9% | 1,300 |
| 2018/08/17 | 1,231 | 1,351 | 1,231 | 1,309 | +80 | +6.5% | 10,500 |
| 2018/08/16 | 1,265 | 1,265 | 1,182 | 1,229 | -61 | -4.7% | 1,400 |
| 2018/08/15 | 1,330 | 1,330 | 1,270 | 1,290 | -10 | -0.8% | 1,600 |
| 2018/08/14 | 1,292 | 1,306 | 1,290 | 1,300 | +10 | +0.8% | 2,200 |
| 2018/08/13 | 1,275 | 1,290 | 1,250 | 1,290 | +15 | +1.2% | 3,000 |
| 2018/08/10 | 1,292 | 1,292 | 1,232 | 1,275 | +43 | +3.5% | 4,000 |
| 2018/08/09 | 1,200 | 1,232 | 1,178 | 1,232 | -33 | -2.6% | 2,800 |
| 2018/08/08 | 1,268 | 1,268 | 1,265 | 1,265 | -3 | -0.2% | 200 |
| 2018/08/07 | 1,243 | 1,288 | 1,213 | 1,268 | +18 | +1.4% | 2,200 |
| 2018/08/06 | 1,209 | 1,280 | 1,179 | 1,250 | -19 | -1.5% | 6,600 |
| 2018/08/03 | 1,380 | 1,399 | 1,220 | 1,269 | -103 | -7.5% | 10,100 |
| 2018/08/02 | 1,309 | 1,390 | 1,270 | 1,372 | +78 | +6% | 16,400 |
| 2018/08/01 | 1,270 | 1,320 | 1,258 | 1,294 | +24 | +1.9% | 6,400 |
| 2018/07/31 | 1,269 | 1,284 | 1,251 | 1,270 | +1 | +0.1% | 1,800 |
| 2018/07/30 | 1,266 | 1,284 | 1,250 | 1,269 | -22 | -1.7% | 3,700 |
| 2018/07/27 | 1,263 | 1,312 | 1,262 | 1,291 | +28 | +2.2% | 4,000 |
| 2018/07/26 | 1,333 | 1,335 | 1,214 | 1,263 | -75 | -5.6% | 7,600 |
| 2018/07/25 | 1,340 | 1,342 | 1,310 | 1,338 | +33 | +2.5% | 18,600 |
| 2018/07/24 | 1,254 | 1,314 | 1,254 | 1,305 | +43 | +3.4% | 12,000 |
| 2018/07/23 | 1,241 | 1,279 | 1,235 | 1,262 | +29 | +2.4% | 4,300 |
| 2018/07/20 | 1,278 | 1,278 | 1,230 | 1,233 | -16 | -1.3% | 3,200 |
| 2018/07/19 | 1,199 | 1,250 | 1,199 | 1,249 | +29 | +2.4% | 2,400 |
| 2018/07/18 | 1,183 | 1,220 | 1,183 | 1,220 | +7 | +0.6% | 1,100 |
| 2018/07/17 | 1,155 | 1,219 | 1,155 | 1,213 | +43 | +3.7% | 5,700 |
| 2018/07/13 | 1,165 | 1,181 | 1,161 | 1,170 | -6 | -0.5% | 1,500 |
| 2018/07/12 | 1,135 | 1,176 | 1,135 | 1,176 | +16 | +1.4% | 800 |
| 2018/07/11 | 1,180 | 1,180 | 1,160 | 1,160 | -22 | -1.9% | 800 |
| 2018/07/10 | 1,156 | 1,206 | 1,156 | 1,182 | -34 | -2.8% | 600 |
| 2018/07/09 | 1,216 | 1,216 | 1,216 | 1,216 | -8 | -0.7% | 300 |
| 2018/07/06 | 1,189 | 1,224 | 1,150 | 1,224 | +35 | +2.9% | 3,800 |
| 2018/07/05 | 1,212 | 1,244 | 1,149 | 1,189 | -53 | -4.3% | 7,100 |
| 2018/07/04 | 1,288 | 1,288 | 1,242 | 1,242 | -50 | -3.9% | 1,900 |
| 2018/07/03 | 1,295 | 1,295 | 1,255 | 1,292 | -2 | -0.2% | 600 |
| 2018/07/02 | 1,295 | 1,295 | 1,265 | 1,294 | -1 | -0.1% | 2,600 |
| 2018/06/29 | 1,295 | 1,295 | 1,235 | 1,295 | +6 | +0.5% | 6,400 |
| 2018/06/28 | 1,240 | 1,289 | 1,239 | 1,289 | +37 | +3% | 3,100 |
| 2018/06/27 | 1,283 | 1,294 | 1,223 | 1,252 | +15 | +1.2% | 20,900 |
| 2018/06/26 | 1,269 | 1,269 | 1,220 | 1,237 | -28 | -2.2% | 3,100 |
| 2018/06/25 | 1,262 | 1,281 | 1,240 | 1,265 | +40 | +3.3% | 16,800 |
| 2018/06/22 | 1,267 | 1,267 | 1,190 | 1,225 | -23 | -1.8% | 9,000 |
| 2018/06/21 | 1,231 | 1,250 | 1,222 | 1,248 | +17 | +1.4% | 20,200 |
| 2018/06/20 | 1,215 | 1,233 | 1,215 | 1,231 | +32 | +2.7% | 3,500 |
| 2018/06/19 | 1,235 | 1,236 | 1,184 | 1,199 | -1 | -0.1% | 3,600 |
1651～
1700
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
