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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 994 | 994 | 970 | 971 | -23 | -2.3% | 18,700 |
| 2017/11/02 | 997 | 1,001 | 970 | 994 | -7 | -0.7% | 19,500 |
| 2017/11/01 | 1,000 | 1,001 | 981 | 1,001 | +15 | +1.5% | 6,500 |
| 2017/10/31 | 1,010 | 1,010 | 965 | 986 | -25 | -2.5% | 9,600 |
| 2017/10/30 | 1,006 | 1,017 | 1,002 | 1,011 | +7 | +0.7% | 2,000 |
| 2017/10/27 | 996 | 1,010 | 996 | 1,004 | +3 | +0.3% | 7,400 |
| 2017/10/26 | 985 | 1,012 | 985 | 1,001 | +6 | +0.6% | 8,900 |
| 2017/10/25 | 1,025 | 1,025 | 985 | 995 | -33 | -3.2% | 29,200 |
| 2017/10/24 | 1,025 | 1,030 | 999 | 1,028 | -7 | -0.7% | 14,300 |
| 2017/10/23 | 1,004 | 1,047 | 1,004 | 1,035 | +39 | +3.9% | 10,200 |
| 2017/10/20 | 996 | 1,000 | 994 | 996 | +1 | +0.1% | 5,700 |
| 2017/10/19 | 1,001 | 1,009 | 982 | 995 | -1 | -0.1% | 16,300 |
| 2017/10/18 | 1,026 | 1,026 | 991 | 996 | -19 | -1.9% | 18,600 |
| 2017/10/17 | 1,013 | 1,028 | 1,004 | 1,015 | -21 | -2% | 17,700 |
| 2017/10/16 | 1,088 | 1,096 | 1,015 | 1,036 | -68 | -6.2% | 25,700 |
| 2017/10/13 | 1,180 | 1,199 | 1,100 | 1,104 | -16 | -1.4% | 17,500 |
| 2017/10/12 | 1,122 | 1,136 | 1,100 | 1,120 | +20 | +1.8% | 5,500 |
| 2017/10/11 | 1,152 | 1,171 | 1,099 | 1,100 | -22 | -2% | 16,500 |
| 2017/10/10 | 1,100 | 1,145 | 1,100 | 1,122 | +22 | +2% | 15,600 |
| 2017/10/06 | 1,155 | 1,158 | 1,083 | 1,100 | -56 | -4.8% | 41,100 |
| 2017/10/05 | 1,188 | 1,188 | 1,155 | 1,156 | -44 | -3.7% | 12,700 |
| 2017/10/04 | 1,180 | 1,201 | 1,152 | 1,200 | -10 | -0.8% | 21,900 |
| 2017/10/03 | 1,300 | 1,300 | 1,170 | 1,210 | +8 | +0.7% | 54,100 |
| 2017/10/02 | 1,085 | 1,230 | 1,063 | 1,202 | -123 | -9.3% | 122,900 |
| 2017/09/29 | 1,312 | 1,349 | 1,281 | 1,325 | +32 | +2.5% | 44,900 |
| 2017/09/28 | 1,311 | 1,363 | 1,242 | 1,293 | -37 | -2.8% | 56,600 |
| 2017/09/27 | 1,301 | 1,350 | 1,301 | 1,330 | +12 | +0.9% | 15,000 |
| 2017/09/26 | 1,360 | 1,381 | 1,304 | 1,318 | -72 | -5.2% | 52,000 |
| 2017/09/25 | 1,420 | 1,510 | 1,380 | 1,390 | -30 | -2.1% | 110,700 |
| 2017/09/22 | 1,388 | 1,536 | 1,324 | 1,420 | +46 | +3.3% | 101,800 |
| 2017/09/21 | 1,375 | 1,407 | 1,300 | 1,374 | +4 | +0.3% | 61,300 |
| 2017/09/20 | 1,365 | 1,421 | 1,335 | 1,370 | +20 | +1.5% | 88,100 |
| 2017/09/19 | 1,279 | 1,440 | 1,230 | 1,350 | +101 | +8.1% | 194,200 |
| 2017/09/15 | 1,214 | 1,249 | 1,170 | 1,249 | +26 | +2.1% | 31,400 |
| 2017/09/14 | 1,247 | 1,262 | 1,180 | 1,223 | -23 | -1.8% | 38,300 |
| 2017/09/13 | 1,263 | 1,275 | 1,235 | 1,246 | -32 | -2.5% | 48,700 |
| 2017/09/12 | 1,320 | 1,340 | 1,251 | 1,278 | +53 | +4.3% | 100,700 |
| 2017/09/11 | 1,253 | 1,325 | 1,217 | 1,225 | +12 | +1% | 65,900 |
| 2017/09/08 | 1,271 | 1,340 | 1,212 | 1,213 | +2 | +0.2% | 111,100 |
| 2017/09/07 | 1,231 | 1,410 | 1,201 | 1,211 | -20 | -1.6% | 351,500 |
| 2017/09/06 | 1,021 | 1,349 | 1,014 | 1,231 | +178 | +16.9% | 432,900 |
| 2017/09/05 | 1,203 | 1,216 | 1,039 | 1,053 | -242 | -18.7% | 275,500 |
| 2017/09/04 | 1,438 | 1,443 | 1,250 | 1,295 | -245 | -15.9% | 263,700 |
| 2017/09/01 | 1,390 | 1,580 | 1,337 | 1,540 | +260 | +20.3% | 662,600 |
| 2017/08/31 | 1,280 | 1,335 | 1,195 | 1,280 | -18 | -1.4% | 330,400 |
| 2017/08/30 | 1,183 | 1,372 | 1,130 | 1,298 | +226 | +21.1% | 954,600 |
| 2017/08/29 | 898 | 1,072 | 884 | 1,072 | +150 | +16.3% | 183,900 |
| 2017/08/28 | 854 | 960 | 850 | 922 | +83 | +9.9% | 117,200 |
| 2017/08/25 | 865 | 890 | 826 | 839 | ±0 | ±0% | 45,200 |
| 2017/08/24 | 823 | 841 | 817 | 839 | +31 | +3.8% | 18,400 |
1851～
1900
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
