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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,835 | 2,881 | 2,835 | 2,851 | -34 | -1.2% | 13,200 |
| 2024/08/20 | 2,902 | 2,941 | 2,885 | 2,885 | -43 | -1.5% | 12,700 |
| 2024/08/19 | 2,950 | 2,989 | 2,928 | 2,928 | +9 | +0.3% | 4,700 |
| 2024/08/16 | 2,926 | 2,955 | 2,912 | 2,919 | -6 | -0.2% | 5,900 |
| 2024/08/15 | 2,870 | 2,951 | 2,870 | 2,925 | +65 | +2.3% | 12,500 |
| 2024/08/14 | 2,931 | 2,935 | 2,859 | 2,860 | -68 | -2.3% | 8,900 |
| 2024/08/13 | 3,000 | 3,020 | 2,910 | 2,928 | -87 | -2.9% | 16,700 |
| 2024/08/09 | 2,994 | 3,060 | 2,907 | 3,015 | +121 | +4.2% | 22,200 |
| 2024/08/08 | 2,821 | 2,894 | 2,757 | 2,894 | +104 | +3.7% | 5,400 |
| 2024/08/07 | 2,690 | 2,925 | 2,650 | 2,790 | +90 | +3.3% | 8,000 |
| 2024/08/06 | 2,503 | 2,738 | 2,503 | 2,700 | +347 | +14.7% | 20,000 |
| 2024/08/05 | 2,670 | 2,696 | 2,350 | 2,353 | -467 | -16.6% | 35,300 |
| 2024/08/02 | 2,901 | 2,901 | 2,810 | 2,820 | -107 | -3.7% | 22,500 |
| 2024/08/01 | 2,942 | 2,942 | 2,901 | 2,927 | -15 | -0.5% | 4,100 |
| 2024/07/31 | 2,930 | 2,951 | 2,924 | 2,942 | +6 | +0.2% | 3,300 |
| 2024/07/30 | 2,951 | 2,951 | 2,927 | 2,936 | -17 | -0.6% | 5,000 |
| 2024/07/29 | 2,954 | 2,970 | 2,951 | 2,953 | +1 | ±0% | 3,900 |
| 2024/07/26 | 2,955 | 2,968 | 2,952 | 2,952 | -4 | -0.1% | 3,600 |
| 2024/07/25 | 2,995 | 2,995 | 2,956 | 2,956 | -54 | -1.8% | 16,000 |
| 2024/07/24 | 3,040 | 3,045 | 3,010 | 3,010 | -30 | -1% | 5,400 |
| 2024/07/23 | 3,010 | 3,050 | 3,010 | 3,040 | +35 | +1.2% | 6,100 |
| 2024/07/22 | 3,030 | 3,035 | 3,000 | 3,005 | +15 | +0.5% | 4,300 |
| 2024/07/19 | 3,010 | 3,015 | 2,990 | 2,990 | -20 | -0.7% | 4,300 |
| 2024/07/18 | 2,972 | 3,035 | 2,972 | 3,010 | +39 | +1.3% | 5,100 |
| 2024/07/17 | 2,972 | 2,978 | 2,965 | 2,971 | -2 | -0.1% | 3,300 |
| 2024/07/16 | 2,990 | 2,992 | 2,973 | 2,973 | ±0 | ±0% | 4,500 |
| 2024/07/12 | 2,979 | 2,987 | 2,973 | 2,973 | -7 | -0.2% | 3,300 |
| 2024/07/11 | 2,979 | 3,000 | 2,979 | 2,980 | +2 | +0.1% | 3,200 |
| 2024/07/10 | 2,980 | 3,005 | 2,973 | 2,978 | -2 | -0.1% | 3,300 |
| 2024/07/09 | 3,050 | 3,050 | 2,980 | 2,980 | -16 | -0.5% | 8,300 |
| 2024/07/08 | 3,000 | 3,090 | 2,985 | 2,996 | +42 | +1.4% | 26,500 |
| 2024/07/05 | 2,972 | 2,972 | 2,950 | 2,954 | -8 | -0.3% | 3,000 |
| 2024/07/04 | 2,932 | 2,989 | 2,932 | 2,962 | +26 | +0.9% | 9,900 |
| 2024/07/03 | 2,941 | 2,941 | 2,935 | 2,936 | -5 | -0.2% | 4,500 |
| 2024/07/02 | 2,950 | 2,950 | 2,940 | 2,941 | +1 | ±0% | 4,800 |
| 2024/07/01 | 2,940 | 2,955 | 2,940 | 2,940 | +6 | +0.2% | 3,700 |
| 2024/06/28 | 2,938 | 2,945 | 2,930 | 2,934 | -3 | -0.1% | 3,100 |
| 2024/06/27 | 2,936 | 2,955 | 2,933 | 2,937 | +2 | +0.1% | 4,400 |
| 2024/06/26 | 2,965 | 2,983 | 2,934 | 2,935 | -29 | -1% | 8,200 |
| 2024/06/25 | 2,950 | 2,980 | 2,931 | 2,964 | -27 | -0.9% | 16,100 |
| 2024/06/24 | 2,936 | 2,997 | 2,936 | 2,991 | +58 | +2% | 9,400 |
| 2024/06/21 | 2,918 | 2,950 | 2,916 | 2,933 | +23 | +0.8% | 7,300 |
| 2024/06/20 | 2,911 | 2,927 | 2,905 | 2,910 | ±0 | ±0% | 3,800 |
| 2024/06/19 | 2,896 | 2,921 | 2,896 | 2,910 | +14 | +0.5% | 5,500 |
| 2024/06/18 | 2,882 | 2,918 | 2,882 | 2,896 | +19 | +0.7% | 4,200 |
| 2024/06/17 | 2,890 | 2,907 | 2,877 | 2,877 | -13 | -0.4% | 7,200 |
| 2024/06/14 | 2,886 | 2,910 | 2,879 | 2,890 | +4 | +0.1% | 6,400 |
| 2024/06/13 | 2,910 | 2,910 | 2,886 | 2,886 | -2 | -0.1% | 3,400 |
| 2024/06/12 | 2,901 | 2,904 | 2,888 | 2,888 | -14 | -0.5% | 3,400 |
| 2024/06/11 | 2,915 | 2,916 | 2,901 | 2,902 | ±0 | ±0% | 4,200 |
151～
200
件表示中 / 2946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 | 267,200円 | -4.4% | +13.4% | 3.56% | 14.42倍 | 3.27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 |
| 亀田菓 | 384,000円 | +6.8% | +3.0% | 1.48% | 20.24倍 | 1.14倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| ライフドリンク | 161,100円 | +15.1% | +22.7% | 0.70% | 21.87倍 | 6.58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 |
| Ｓ Ｆｏｏｄｓ | 240,100円 | +4.7% | -42.3% | 3.71% | 18.09倍 | 0.61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 |
| ウェルネオ | 223,200円 | +3.1% | -6.9% | 4.12% | 14.64倍 | 1.01倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
市場注目の銘柄
チャート関連のコラム
