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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 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 |
| 2018/06/18 | 1,213 | 1,243 | 1,182 | 1,200 | -43 | -3.5% | 7,900 |
| 2018/06/15 | 1,247 | 1,257 | 1,150 | 1,243 | -5 | -0.4% | 6,300 |
| 2018/06/14 | 1,257 | 1,269 | 1,248 | 1,248 | -39 | -3% | 5,200 |
| 2018/06/13 | 1,252 | 1,295 | 1,252 | 1,287 | +28 | +2.2% | 6,500 |
| 2018/06/12 | 1,251 | 1,279 | 1,217 | 1,259 | -22 | -1.7% | 13,400 |
| 2018/06/11 | 1,244 | 1,327 | 1,191 | 1,281 | +97 | +8.2% | 39,600 |
| 2018/06/08 | 1,140 | 1,195 | 1,140 | 1,184 | +50 | +4.4% | 15,800 |
| 2018/06/07 | 1,123 | 1,180 | 1,063 | 1,134 | +71 | +6.7% | 39,200 |
| 2018/06/06 | 962 | 1,100 | 962 | 1,063 | +101 | +10.5% | 43,700 |
| 2018/06/05 | 971 | 972 | 962 | 962 | -13 | -1.3% | 3,900 |
| 2018/06/04 | 1,010 | 1,010 | 975 | 975 | -35 | -3.5% | 12,000 |
| 2018/06/01 | 980 | 1,049 | 974 | 1,010 | +32 | +3.3% | 20,300 |
| 2018/05/31 | 965 | 980 | 965 | 978 | +28 | +2.9% | 17,800 |
| 2018/05/30 | 950 | 950 | 925 | 950 | -2 | -0.2% | 21,100 |
| 2018/05/29 | 960 | 969 | 940 | 952 | -2 | -0.2% | 21,200 |
| 2018/05/28 | 954 | 954 | 945 | 954 | -1 | -0.1% | 14,200 |
| 2018/05/25 | 970 | 971 | 942 | 955 | +10 | +1.1% | 20,200 |
| 2018/05/24 | 919 | 946 | 908 | 945 | +38 | +4.2% | 16,600 |
| 2018/05/23 | 910 | 918 | 900 | 907 | +2 | +0.2% | 9,200 |
| 2018/05/22 | 905 | 910 | 902 | 905 | +6 | +0.7% | 3,200 |
| 2018/05/21 | 884 | 899 | 884 | 899 | +15 | +1.7% | 500 |
| 2018/05/18 | 900 | 903 | 875 | 884 | -11 | -1.2% | 6,400 |
| 2018/05/17 | 885 | 897 | 885 | 895 | +25 | +2.9% | 3,800 |
| 2018/05/16 | 868 | 873 | 858 | 870 | +2 | +0.2% | 1,400 |
| 2018/05/15 | 853 | 868 | 853 | 868 | ±0 | ±0% | 1,400 |
| 2018/05/14 | 871 | 886 | 860 | 868 | -13 | -1.5% | 5,200 |
| 2018/05/11 | 924 | 927 | 861 | 881 | -58 | -6.2% | 14,100 |
| 2018/05/10 | 920 | 944 | 920 | 939 | +19 | +2.1% | 2,500 |
| 2018/05/09 | 905 | 933 | 905 | 920 | -15 | -1.6% | 3,700 |
| 2018/05/08 | 950 | 950 | 935 | 935 | -15 | -1.6% | 3,700 |
| 2018/05/07 | 958 | 959 | 944 | 950 | -9 | -0.9% | 2,100 |
| 2018/05/02 | 966 | 973 | 959 | 959 | +2 | +0.2% | 3,100 |
| 2018/05/01 | 979 | 979 | 950 | 957 | -23 | -2.3% | 4,600 |
| 2018/04/27 | 950 | 980 | 950 | 980 | +30 | +3.2% | 5,100 |
| 2018/04/26 | 963 | 963 | 950 | 950 | -19 | -2% | 1,400 |
| 2018/04/25 | 990 | 990 | 965 | 969 | -11 | -1.1% | 18,500 |
| 2018/04/24 | 946 | 980 | 946 | 980 | +29 | +3% | 19,200 |
| 2018/04/23 | 933 | 970 | 930 | 951 | +3 | +0.3% | 14,300 |
| 2018/04/20 | 910 | 984 | 910 | 948 | +48 | +5.3% | 20,400 |
| 2018/04/19 | 920 | 920 | 898 | 900 | -20 | -2.2% | 3,200 |
| 2018/04/18 | 902 | 920 | 881 | 920 | +21 | +2.3% | 8,800 |
| 2018/04/17 | 910 | 914 | 897 | 899 | +1 | +0.1% | 3,500 |
| 2018/04/16 | 880 | 919 | 879 | 898 | +20 | +2.3% | 10,900 |
| 2018/04/13 | 878 | 890 | 866 | 878 | +8 | +0.9% | 5,400 |
| 2018/04/12 | 872 | 873 | 855 | 870 | -27 | -3% | 5,800 |
1751～
1800
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
