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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,400 | 3,410 | 3,320 | 3,375 | +5 | +0.1% | 24,500 |
| 2024/03/26 | 3,300 | 3,390 | 3,285 | 3,370 | +70 | +2.1% | 17,200 |
| 2024/03/25 | 3,295 | 3,315 | 3,270 | 3,300 | ±0 | ±0% | 22,900 |
| 2024/03/22 | 3,270 | 3,300 | 3,225 | 3,300 | +35 | +1.1% | 17,200 |
| 2024/03/21 | 3,260 | 3,275 | 3,230 | 3,265 | +35 | +1.1% | 10,400 |
| 2024/03/19 | 3,235 | 3,245 | 3,225 | 3,230 | -5 | -0.2% | 5,100 |
| 2024/03/18 | 3,265 | 3,285 | 3,220 | 3,235 | -25 | -0.8% | 23,100 |
| 2024/03/15 | 3,260 | 3,275 | 3,235 | 3,260 | -15 | -0.5% | 6,500 |
| 2024/03/14 | 3,260 | 3,280 | 3,255 | 3,275 | -10 | -0.3% | 5,300 |
| 2024/03/13 | 3,320 | 3,320 | 3,265 | 3,285 | ±0 | ±0% | 4,900 |
| 2024/03/12 | 3,250 | 3,285 | 3,220 | 3,285 | +30 | +0.9% | 4,100 |
| 2024/03/11 | 3,270 | 3,300 | 3,240 | 3,255 | -15 | -0.5% | 10,800 |
| 2024/03/08 | 3,245 | 3,305 | 3,225 | 3,270 | +25 | +0.8% | 8,100 |
| 2024/03/07 | 3,295 | 3,295 | 3,200 | 3,245 | -35 | -1.1% | 16,700 |
| 2024/03/06 | 3,310 | 3,355 | 3,280 | 3,280 | -30 | -0.9% | 15,600 |
| 2024/03/05 | 3,245 | 3,315 | 3,240 | 3,310 | +75 | +2.3% | 18,600 |
| 2024/03/04 | 3,195 | 3,250 | 3,190 | 3,235 | +85 | +2.7% | 17,800 |
| 2024/03/01 | 3,200 | 3,200 | 3,145 | 3,150 | -10 | -0.3% | 9,100 |
| 2024/02/29 | 3,170 | 3,170 | 3,110 | 3,160 | -10 | -0.3% | 12,400 |
| 2024/02/28 | 3,150 | 3,190 | 3,150 | 3,170 | +20 | +0.6% | 5,800 |
| 2024/02/27 | 3,150 | 3,180 | 3,130 | 3,150 | ±0 | ±0% | 11,000 |
| 2024/02/26 | 3,210 | 3,215 | 3,150 | 3,150 | -75 | -2.3% | 16,100 |
| 2024/02/22 | 3,270 | 3,270 | 3,200 | 3,225 | -75 | -2.3% | 18,800 |
| 2024/02/21 | 3,300 | 3,300 | 3,270 | 3,300 | -5 | -0.2% | 10,800 |
| 2024/02/20 | 3,300 | 3,320 | 3,280 | 3,305 | +10 | +0.3% | 13,200 |
| 2024/02/19 | 3,230 | 3,295 | 3,220 | 3,295 | +25 | +0.8% | 7,700 |
| 2024/02/16 | 3,175 | 3,270 | 3,175 | 3,270 | +95 | +3% | 14,000 |
| 2024/02/15 | 3,165 | 3,175 | 3,055 | 3,175 | +10 | +0.3% | 30,300 |
| 2024/02/14 | 3,215 | 3,240 | 3,125 | 3,165 | -85 | -2.6% | 38,000 |
| 2024/02/13 | 3,220 | 3,285 | 3,220 | 3,250 | +30 | +0.9% | 14,500 |
| 2024/02/09 | 3,320 | 3,320 | 3,220 | 3,220 | -100 | -3% | 18,700 |
| 2024/02/08 | 3,270 | 3,340 | 3,250 | 3,320 | +50 | +1.5% | 12,900 |
| 2024/02/07 | 3,375 | 3,375 | 3,240 | 3,270 | -125 | -3.7% | 28,500 |
| 2024/02/06 | 3,400 | 3,400 | 3,350 | 3,395 | ±0 | ±0% | 6,200 |
| 2024/02/05 | 3,385 | 3,395 | 3,340 | 3,395 | +50 | +1.5% | 11,700 |
| 2024/02/02 | 3,390 | 3,390 | 3,335 | 3,345 | -35 | -1% | 9,400 |
| 2024/02/01 | 3,390 | 3,420 | 3,340 | 3,380 | -10 | -0.3% | 14,700 |
| 2024/01/31 | 3,300 | 3,390 | 3,285 | 3,390 | +85 | +2.6% | 16,300 |
| 2024/01/30 | 3,370 | 3,375 | 3,300 | 3,305 | -65 | -1.9% | 9,900 |
| 2024/01/29 | 3,340 | 3,395 | 3,330 | 3,370 | +30 | +0.9% | 13,200 |
| 2024/01/26 | 3,360 | 3,395 | 3,320 | 3,340 | +5 | +0.1% | 21,200 |
| 2024/01/25 | 3,520 | 3,520 | 3,320 | 3,335 | -255 | -7.1% | 97,700 |
| 2024/01/24 | 3,500 | 3,590 | 3,450 | 3,590 | +70 | +2% | 45,000 |
| 2024/01/23 | 3,440 | 3,550 | 3,440 | 3,520 | +130 | +3.8% | 43,700 |
| 2024/01/22 | 3,300 | 3,395 | 3,285 | 3,390 | +140 | +4.3% | 25,000 |
| 2024/01/19 | 3,240 | 3,295 | 3,240 | 3,250 | +35 | +1.1% | 8,900 |
| 2024/01/18 | 3,270 | 3,290 | 3,200 | 3,215 | -55 | -1.7% | 12,300 |
| 2024/01/17 | 3,130 | 3,270 | 3,130 | 3,270 | +155 | +5% | 19,700 |
| 2024/01/16 | 3,305 | 3,305 | 3,080 | 3,115 | -230 | -6.9% | 52,700 |
| 2024/01/15 | 3,475 | 3,475 | 3,305 | 3,345 | -105 | -3% | 37,200 |
251～
300
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
