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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 3,080 | 3,105 | 3,030 | 3,050 | -30 | -1% | 14,400 |
| 2025/06/10 | 3,100 | 3,145 | 3,060 | 3,080 | -20 | -0.6% | 16,900 |
| 2025/06/09 | 3,070 | 3,140 | 3,055 | 3,100 | +45 | +1.5% | 13,000 |
| 2025/06/06 | 3,060 | 3,085 | 3,045 | 3,055 | ±0 | ±0% | 12,800 |
| 2025/06/05 | 3,070 | 3,125 | 3,040 | 3,055 | -15 | -0.5% | 14,300 |
| 2025/06/04 | 3,020 | 3,100 | 3,020 | 3,070 | +25 | +0.8% | 19,300 |
| 2025/06/03 | 3,075 | 3,075 | 2,996 | 3,045 | -30 | -1% | 25,100 |
| 2025/06/02 | 3,085 | 3,140 | 3,075 | 3,075 | -30 | -1% | 16,800 |
| 2025/05/30 | 3,035 | 3,120 | 3,035 | 3,105 | +45 | +1.5% | 9,100 |
| 2025/05/29 | 3,075 | 3,080 | 3,035 | 3,060 | -30 | -1% | 20,800 |
| 2025/05/28 | 3,155 | 3,195 | 3,070 | 3,090 | -70 | -2.2% | 30,500 |
| 2025/05/27 | 3,125 | 3,245 | 3,125 | 3,160 | +75 | +2.4% | 47,900 |
| 2025/05/26 | 3,065 | 3,115 | 3,040 | 3,085 | +30 | +1% | 17,100 |
| 2025/05/23 | 2,973 | 3,090 | 2,960 | 3,055 | +82 | +2.8% | 33,200 |
| 2025/05/22 | 2,927 | 2,997 | 2,913 | 2,973 | +60 | +2.1% | 17,200 |
| 2025/05/21 | 2,913 | 2,961 | 2,913 | 2,913 | -13 | -0.4% | 12,400 |
| 2025/05/20 | 2,906 | 2,946 | 2,878 | 2,926 | +1 | ±0% | 20,000 |
| 2025/05/19 | 2,871 | 2,942 | 2,844 | 2,925 | +32 | +1.1% | 25,100 |
| 2025/05/16 | 2,802 | 2,929 | 2,802 | 2,893 | +91 | +3.2% | 29,900 |
| 2025/05/15 | 2,853 | 2,882 | 2,795 | 2,802 | -64 | -2.2% | 26,300 |
| 2025/05/14 | 2,966 | 2,967 | 2,841 | 2,866 | -134 | -4.5% | 47,000 |
| 2025/05/13 | 2,998 | 3,040 | 2,965 | 3,000 | +23 | +0.8% | 25,700 |
| 2025/05/12 | 3,005 | 3,015 | 2,959 | 2,977 | -28 | -0.9% | 20,800 |
| 2025/05/09 | 3,010 | 3,040 | 2,985 | 3,005 | +5 | +0.2% | 16,000 |
| 2025/05/08 | 3,005 | 3,045 | 2,931 | 3,000 | -5 | -0.2% | 28,900 |
| 2025/05/07 | 2,984 | 3,010 | 2,974 | 3,005 | +21 | +0.7% | 15,500 |
| 2025/05/02 | 3,010 | 3,010 | 2,984 | 2,984 | -26 | -0.9% | 17,200 |
| 2025/05/01 | 3,070 | 3,070 | 2,991 | 3,010 | -60 | -2% | 18,000 |
| 2025/04/30 | 3,050 | 3,120 | 3,025 | 3,070 | +35 | +1.2% | 23,700 |
| 2025/04/28 | 3,055 | 3,115 | 3,030 | 3,035 | -35 | -1.1% | 34,000 |
| 2025/04/25 | 3,145 | 3,145 | 3,055 | 3,070 | -75 | -2.4% | 26,700 |
| 2025/04/24 | 3,205 | 3,205 | 3,130 | 3,145 | -80 | -2.5% | 26,300 |
| 2025/04/23 | 3,230 | 3,325 | 3,195 | 3,225 | +20 | +0.6% | 71,300 |
| 2025/04/22 | 3,150 | 3,210 | 3,140 | 3,205 | +65 | +2.1% | 35,100 |
| 2025/04/21 | 3,050 | 3,165 | 3,045 | 3,140 | +90 | +3% | 41,000 |
| 2025/04/18 | 2,921 | 3,050 | 2,921 | 3,050 | +163 | +5.6% | 52,700 |
| 2025/04/17 | 2,859 | 2,899 | 2,852 | 2,887 | +13 | +0.5% | 11,300 |
| 2025/04/16 | 2,951 | 2,954 | 2,873 | 2,874 | -81 | -2.7% | 19,100 |
| 2025/04/15 | 2,973 | 3,010 | 2,955 | 2,955 | -6 | -0.2% | 30,100 |
| 2025/04/14 | 2,933 | 3,010 | 2,921 | 2,961 | +115 | +4% | 47,900 |
| 2025/04/11 | 2,835 | 2,850 | 2,774 | 2,846 | +11 | +0.4% | 46,000 |
| 2025/04/10 | 2,879 | 2,900 | 2,787 | 2,835 | +18 | +0.6% | 32,600 |
| 2025/04/09 | 2,835 | 2,853 | 2,798 | 2,817 | -68 | -2.4% | 15,800 |
| 2025/04/08 | 2,811 | 2,898 | 2,811 | 2,885 | +124 | +4.5% | 23,200 |
| 2025/04/07 | 2,770 | 2,891 | 2,744 | 2,761 | -159 | -5.4% | 51,400 |
| 2025/04/04 | 2,931 | 2,990 | 2,879 | 2,920 | -38 | -1.3% | 64,800 |
| 2025/04/03 | 2,942 | 3,010 | 2,937 | 2,958 | -31 | -1% | 49,300 |
| 2025/04/02 | 2,960 | 3,015 | 2,922 | 2,989 | +29 | +1% | 44,200 |
| 2025/04/01 | 2,938 | 3,035 | 2,913 | 2,960 | +19 | +0.6% | 76,700 |
| 2025/03/31 | 2,839 | 2,988 | 2,817 | 2,941 | +126 | +4.5% | 102,100 |
1～
50
件表示中 / 3718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 | 305,000円 | +4.9% | +66.1% | 1.48% | 39.48倍 | 0.92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 |
| 伊藤園 １ Ｐ | 178,200円 | - | - | 3.37% | - | - |
|
- |
| オカムラ食品 | 327,000円 | +10.6% | +0.6% | 0.58% | 25.57倍 | 3.49倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| 湖池屋 | 469,500円 | +7.1% | +2.1% | 1.17% | 18.55倍 | 2.63倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
| フジッコ | 158,700円 | +2.5% | +22.3% | 2.90% | 33.47倍 | 0.66倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
市場注目の銘柄
チャート関連のコラム
