養命酒製造の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,893 | 1,901 | 1,892 | 1,901 | +7 | +0.4% | 45,500 |
2023/09/25 | 1,888 | 1,904 | 1,888 | 1,894 | +7 | +0.4% | 45,400 |
2023/09/22 | 1,886 | 1,894 | 1,882 | 1,887 | +5 | +0.3% | 36,700 |
2023/09/21 | 1,891 | 1,896 | 1,881 | 1,882 | -9 | -0.5% | 39,700 |
2023/09/20 | 1,916 | 1,916 | 1,888 | 1,891 | -22 | -1.2% | 47,000 |
2023/09/19 | 1,914 | 1,915 | 1,906 | 1,913 | ±0 | ±0% | 46,500 |
2023/09/15 | 1,914 | 1,916 | 1,911 | 1,913 | -2 | -0.1% | 31,000 |
2023/09/14 | 1,919 | 1,923 | 1,910 | 1,915 | +1 | +0.1% | 24,900 |
2023/09/13 | 1,920 | 1,921 | 1,914 | 1,914 | -6 | -0.3% | 17,700 |
2023/09/12 | 1,911 | 1,920 | 1,911 | 1,920 | +12 | +0.6% | 16,200 |
2023/09/11 | 1,913 | 1,918 | 1,901 | 1,908 | +3 | +0.2% | 24,500 |
2023/09/08 | 1,910 | 1,920 | 1,897 | 1,905 | -10 | -0.5% | 31,400 |
2023/09/07 | 1,924 | 1,925 | 1,912 | 1,915 | -10 | -0.5% | 22,000 |
2023/09/06 | 1,933 | 1,934 | 1,923 | 1,925 | -3 | -0.2% | 17,100 |
2023/09/05 | 1,928 | 1,934 | 1,922 | 1,928 | +1 | +0.1% | 19,500 |
2023/09/04 | 1,922 | 1,927 | 1,915 | 1,927 | +13 | +0.7% | 27,700 |
2023/09/01 | 1,913 | 1,917 | 1,905 | 1,914 | +9 | +0.5% | 19,500 |
2023/08/31 | 1,925 | 1,925 | 1,905 | 1,905 | -11 | -0.6% | 20,600 |
2023/08/30 | 1,924 | 1,924 | 1,911 | 1,916 | -3 | -0.2% | 13,400 |
2023/08/29 | 1,905 | 1,924 | 1,905 | 1,919 | +6 | +0.3% | 10,100 |
2023/08/28 | 1,900 | 1,913 | 1,898 | 1,913 | +30 | +1.6% | 18,300 |
2023/08/25 | 1,886 | 1,891 | 1,883 | 1,883 | +1 | +0.1% | 11,200 |
2023/08/24 | 1,884 | 1,893 | 1,882 | 1,882 | ±0 | ±0% | 8,400 |
2023/08/23 | 1,882 | 1,895 | 1,877 | 1,882 | -1 | -0.1% | 12,300 |
2023/08/22 | 1,884 | 1,888 | 1,874 | 1,883 | +16 | +0.9% | 6,100 |
2023/08/21 | 1,889 | 1,890 | 1,867 | 1,867 | -13 | -0.7% | 15,300 |
2023/08/18 | 1,881 | 1,886 | 1,879 | 1,880 | -2 | -0.1% | 6,100 |
2023/08/17 | 1,896 | 1,896 | 1,871 | 1,882 | -14 | -0.7% | 7,700 |
2023/08/16 | 1,892 | 1,898 | 1,886 | 1,896 | +4 | +0.2% | 5,700 |
2023/08/15 | 1,894 | 1,896 | 1,888 | 1,892 | -2 | -0.1% | 8,200 |
2023/08/14 | 1,899 | 1,899 | 1,889 | 1,894 | -2 | -0.1% | 12,200 |
2023/08/10 | 1,888 | 1,896 | 1,884 | 1,896 | +8 | +0.4% | 8,100 |
2023/08/09 | 1,890 | 1,892 | 1,884 | 1,888 | -4 | -0.2% | 7,000 |
2023/08/08 | 1,877 | 1,892 | 1,872 | 1,892 | +14 | +0.7% | 8,600 |
2023/08/07 | 1,876 | 1,879 | 1,872 | 1,878 | +8 | +0.4% | 7,500 |
2023/08/04 | 1,868 | 1,877 | 1,866 | 1,870 | +10 | +0.5% | 3,800 |
2023/08/03 | 1,872 | 1,877 | 1,860 | 1,860 | -11 | -0.6% | 14,300 |
2023/08/02 | 1,881 | 1,882 | 1,871 | 1,871 | -16 | -0.8% | 7,600 |
2023/08/01 | 1,888 | 1,895 | 1,877 | 1,887 | +12 | +0.6% | 7,100 |
2023/07/31 | 1,892 | 1,893 | 1,870 | 1,875 | -5 | -0.3% | 16,200 |
2023/07/28 | 1,886 | 1,886 | 1,869 | 1,880 | +8 | +0.4% | 13,500 |
2023/07/27 | 1,870 | 1,875 | 1,860 | 1,872 | +2 | +0.1% | 9,400 |
2023/07/26 | 1,868 | 1,871 | 1,863 | 1,870 | +3 | +0.2% | 5,100 |
2023/07/25 | 1,866 | 1,873 | 1,865 | 1,867 | +7 | +0.4% | 5,100 |
2023/07/24 | 1,866 | 1,880 | 1,830 | 1,860 | -1 | -0.1% | 18,500 |
2023/07/21 | 1,869 | 1,874 | 1,861 | 1,861 | -7 | -0.4% | 6,900 |
2023/07/20 | 1,869 | 1,875 | 1,862 | 1,868 | -1 | -0.1% | 9,300 |
2023/07/19 | 1,854 | 1,869 | 1,854 | 1,869 | +19 | +1% | 8,300 |
2023/07/18 | 1,842 | 1,853 | 1,842 | 1,850 | +6 | +0.3% | 7,000 |
2023/07/14 | 1,848 | 1,848 | 1,840 | 1,844 | +10 | +0.5% | 3,700 |
151~
200
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「養命酒」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 |
---|---|---|---|---|---|---|---|---|
養命酒 | 248,200円 | -2.7% | -39.2% | 1.81% | 37.32倍 | 0.75倍 |
|
慶長7(1602)年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
フィード・ワン | 96,300円 | +1.7% | +338.3% | 2.80% | 7.67倍 | 0.78倍 |
|
持株会社が協同飼料と日本配合飼料を15年に吸収。全農に次ぐ業界2位。食品、海外にも注力 |
ヨシムラフード | 162,400円 | +16.9% | -12.5% | 0.00% | 34.70倍 | 4.44倍 |
|
複数の中小食品企業をM&Aし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
サーティワン | 401,000円 | +7.0% | +5.4% | 1.00% | 31.16倍 | 3.13倍 |
|
アイス「サーティワン」FC展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
ケンコーマヨ | 230,000円 | +6.2% | +999.9% | 1.30% | 15.37倍 | 0.98倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の4つが柱。業務用中心 |
市場注目の銘柄
チャート関連のコラム