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 |
|---|---|---|---|---|---|---|---|
| 2026/01/29 | 4,260 | 4,365 | 4,220 | 4,305 | +45 | +1.1% | 53,700 |
| 2026/01/28 | 4,280 | 4,305 | 4,255 | 4,260 | -20 | -0.5% | 28,200 |
| 2026/01/27 | 4,290 | 4,305 | 4,240 | 4,280 | -30 | -0.7% | 48,300 |
| 2026/01/26 | 4,305 | 4,325 | 4,270 | 4,310 | ±0 | ±0% | 30,000 |
| 2026/01/23 | 4,350 | 4,365 | 4,300 | 4,310 | -40 | -0.9% | 19,000 |
| 2026/01/22 | 4,315 | 4,380 | 4,315 | 4,350 | +50 | +1.2% | 39,700 |
| 2026/01/21 | 4,345 | 4,345 | 4,290 | 4,300 | -70 | -1.6% | 27,000 |
| 2026/01/20 | 4,285 | 4,370 | 4,270 | 4,370 | +85 | +2% | 27,200 |
| 2026/01/19 | 4,350 | 4,355 | 4,280 | 4,285 | -55 | -1.3% | 30,900 |
| 2026/01/16 | 4,400 | 4,400 | 4,245 | 4,340 | -65 | -1.5% | 52,000 |
| 2026/01/15 | 4,455 | 4,490 | 4,405 | 4,405 | -50 | -1.1% | 25,100 |
| 2026/01/14 | 4,475 | 4,500 | 4,435 | 4,455 | -20 | -0.4% | 40,200 |
| 2026/01/13 | 4,445 | 4,510 | 4,430 | 4,475 | +25 | +0.6% | 56,600 |
| 2026/01/09 | 4,395 | 4,500 | 4,395 | 4,450 | +80 | +1.8% | 40,500 |
| 2026/01/08 | 4,325 | 4,450 | 4,325 | 4,370 | +40 | +0.9% | 51,200 |
| 2026/01/07 | 4,450 | 4,540 | 4,325 | 4,330 | -135 | -3% | 110,100 |
| 2026/01/06 | 4,720 | 4,725 | 4,360 | 4,465 | -255 | -5.4% | 260,200 |
| 2026/01/05 | 4,480 | 4,850 | 4,480 | 4,720 | -760 | -13.9% | 492,500 |
| 2025/12/30 | 4,990 | 5,500 | 4,915 | 5,480 | +680 | +14.2% | 490,500 |
| 2025/12/29 | 4,780 | 4,800 | 4,750 | 4,800 | +15 | +0.3% | 22,400 |
| 2025/12/26 | 4,750 | 4,795 | 4,730 | 4,785 | +35 | +0.7% | 16,600 |
| 2025/12/25 | 4,755 | 4,760 | 4,670 | 4,750 | +15 | +0.3% | 27,100 |
| 2025/12/24 | 4,725 | 4,815 | 4,725 | 4,735 | +15 | +0.3% | 18,200 |
| 2025/12/23 | 4,630 | 4,800 | 4,600 | 4,720 | +85 | +1.8% | 48,500 |
| 2025/12/22 | 4,445 | 4,645 | 4,445 | 4,635 | +190 | +4.3% | 46,600 |
| 2025/12/19 | 4,485 | 4,490 | 4,425 | 4,445 | -5 | -0.1% | 14,900 |
| 2025/12/18 | 4,480 | 4,495 | 4,425 | 4,450 | -30 | -0.7% | 11,200 |
| 2025/12/17 | 4,535 | 4,555 | 4,465 | 4,480 | -45 | -1% | 13,300 |
| 2025/12/16 | 4,465 | 4,600 | 4,455 | 4,525 | -10 | -0.2% | 21,500 |
| 2025/12/15 | 4,345 | 4,555 | 4,345 | 4,535 | +190 | +4.4% | 28,900 |
| 2025/12/12 | 4,350 | 4,415 | 4,340 | 4,345 | +40 | +0.9% | 17,400 |
| 2025/12/11 | 4,480 | 4,495 | 4,305 | 4,305 | -175 | -3.9% | 36,400 |
| 2025/12/10 | 4,480 | 4,515 | 4,430 | 4,480 | -20 | -0.4% | 18,500 |
| 2025/12/09 | 4,445 | 4,540 | 4,445 | 4,500 | +55 | +1.2% | 17,800 |
| 2025/12/08 | 4,460 | 4,485 | 4,410 | 4,445 | ±0 | ±0% | 11,500 |
| 2025/12/05 | 4,400 | 4,485 | 4,370 | 4,445 | +15 | +0.3% | 12,900 |
| 2025/12/04 | 4,340 | 4,450 | 4,330 | 4,430 | +110 | +2.5% | 24,100 |
| 2025/12/03 | 4,400 | 4,405 | 4,320 | 4,320 | -70 | -1.6% | 21,800 |
| 2025/12/02 | 4,355 | 4,420 | 4,355 | 4,390 | ±0 | ±0% | 9,400 |
| 2025/12/01 | 4,420 | 4,435 | 4,330 | 4,390 | -40 | -0.9% | 24,300 |
| 2025/11/28 | 4,495 | 4,500 | 4,420 | 4,430 | -30 | -0.7% | 8,700 |
| 2025/11/27 | 4,445 | 4,475 | 4,435 | 4,460 | +45 | +1% | 12,900 |
| 2025/11/26 | 4,425 | 4,475 | 4,400 | 4,415 | -10 | -0.2% | 13,200 |
| 2025/11/25 | 4,465 | 4,515 | 4,340 | 4,425 | -80 | -1.8% | 36,400 |
| 2025/11/21 | 4,640 | 4,670 | 4,385 | 4,505 | -155 | -3.3% | 56,400 |
| 2025/11/20 | 4,655 | 4,675 | 4,615 | 4,660 | +5 | +0.1% | 20,600 |
| 2025/11/19 | 4,580 | 4,690 | 4,580 | 4,655 | +25 | +0.5% | 25,000 |
| 2025/11/18 | 4,545 | 4,640 | 4,525 | 4,630 | +55 | +1.2% | 49,100 |
| 2025/11/17 | 4,560 | 4,600 | 4,520 | 4,575 | +60 | +1.3% | 29,900 |
| 2025/11/14 | 4,450 | 4,525 | 4,435 | 4,515 | +40 | +0.9% | 31,300 |
1～
50
件表示中 / 3873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 | 429,500円 | -3.9% | +21.4% | 1.05% | 70.88倍 | 1.25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 |
| ブルボン | 272,300円 | +4.0% | -18.3% | 1.47% | 15.30倍 | 1.05倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
| カンロ | 160,500円 | - | - | 1.93% | 20.50倍 | 3.78倍 |
|
のどアメ等キャンディー主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％基本 |
| Ｊオイル | 202,000円 | -2.1% | -39.2% | 3.47% | 16.31倍 | 0.62倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約４割。アジアなど海外市場の深耕を本格化 |
| 不二家 | 255,400円 | +7.3% | +2.2% | 1.17% | 36.57倍 | 1.15倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
市場注目の銘柄
チャート関連のコラム
