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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,220 | 3,315 | 3,215 | 3,260 | +45 | +1.4% | 71,000 |
| 2025/07/31 | 3,275 | 3,310 | 3,195 | 3,215 | -85 | -2.6% | 95,100 |
| 2025/07/30 | 3,265 | 3,310 | 3,265 | 3,300 | +35 | +1.1% | 20,300 |
| 2025/07/29 | 3,260 | 3,295 | 3,245 | 3,265 | ±0 | ±0% | 18,200 |
| 2025/07/28 | 3,265 | 3,280 | 3,230 | 3,265 | ±0 | ±0% | 32,200 |
| 2025/07/25 | 3,215 | 3,285 | 3,210 | 3,265 | +20 | +0.6% | 19,000 |
| 2025/07/24 | 3,250 | 3,290 | 3,210 | 3,245 | -5 | -0.2% | 34,000 |
| 2025/07/23 | 3,250 | 3,305 | 3,190 | 3,250 | -20 | -0.6% | 54,300 |
| 2025/07/22 | 3,260 | 3,285 | 3,250 | 3,270 | +10 | +0.3% | 13,500 |
| 2025/07/18 | 3,235 | 3,275 | 3,230 | 3,260 | +30 | +0.9% | 20,100 |
| 2025/07/17 | 3,225 | 3,260 | 3,220 | 3,230 | ±0 | ±0% | 15,600 |
| 2025/07/16 | 3,225 | 3,275 | 3,210 | 3,230 | +25 | +0.8% | 13,600 |
| 2025/07/15 | 3,205 | 3,245 | 3,175 | 3,205 | ±0 | ±0% | 25,800 |
| 2025/07/14 | 3,215 | 3,240 | 3,205 | 3,205 | -5 | -0.2% | 11,800 |
| 2025/07/11 | 3,200 | 3,240 | 3,200 | 3,210 | +10 | +0.3% | 11,300 |
| 2025/07/10 | 3,195 | 3,230 | 3,175 | 3,200 | +35 | +1.1% | 22,100 |
| 2025/07/09 | 3,130 | 3,205 | 3,120 | 3,165 | +40 | +1.3% | 28,800 |
| 2025/07/08 | 3,150 | 3,150 | 3,115 | 3,125 | -15 | -0.5% | 7,900 |
| 2025/07/07 | 3,150 | 3,160 | 3,110 | 3,140 | +15 | +0.5% | 11,300 |
| 2025/07/04 | 3,070 | 3,155 | 3,070 | 3,125 | +55 | +1.8% | 10,500 |
| 2025/07/03 | 3,085 | 3,090 | 3,055 | 3,070 | +5 | +0.2% | 12,200 |
| 2025/07/02 | 3,105 | 3,125 | 3,065 | 3,065 | -15 | -0.5% | 14,100 |
| 2025/07/01 | 3,100 | 3,140 | 3,080 | 3,080 | -35 | -1.1% | 13,400 |
| 2025/06/30 | 3,110 | 3,115 | 3,070 | 3,115 | -5 | -0.2% | 13,100 |
| 2025/06/27 | 3,135 | 3,140 | 3,090 | 3,120 | -20 | -0.6% | 11,400 |
| 2025/06/26 | 3,090 | 3,165 | 3,090 | 3,140 | +40 | +1.3% | 16,100 |
| 2025/06/25 | 3,090 | 3,100 | 3,020 | 3,100 | +15 | +0.5% | 15,600 |
| 2025/06/24 | 3,180 | 3,180 | 3,080 | 3,085 | -60 | -1.9% | 11,100 |
| 2025/06/23 | 3,185 | 3,210 | 3,145 | 3,145 | -40 | -1.3% | 11,500 |
| 2025/06/20 | 3,220 | 3,240 | 3,155 | 3,185 | -35 | -1.1% | 33,500 |
| 2025/06/19 | 3,200 | 3,260 | 3,195 | 3,220 | +35 | +1.1% | 29,900 |
| 2025/06/18 | 3,115 | 3,190 | 3,115 | 3,185 | +70 | +2.2% | 17,400 |
| 2025/06/17 | 3,080 | 3,145 | 3,080 | 3,115 | +10 | +0.3% | 18,600 |
| 2025/06/16 | 3,125 | 3,130 | 3,050 | 3,105 | -10 | -0.3% | 10,800 |
| 2025/06/13 | 3,095 | 3,140 | 3,075 | 3,115 | +25 | +0.8% | 17,100 |
| 2025/06/12 | 3,060 | 3,130 | 3,055 | 3,090 | +40 | +1.3% | 17,000 |
| 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 |
1～
50
件表示中 / 3754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 | 326,000円 | +4.9% | +66.1% | 1.38% | 42.22倍 | 0.98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 |
| オカムラ食品 | 119,700円 | +10.6% | +0.6% | 0.53% | 28.11倍 | 3.84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 |
| 伊藤園 １ Ｐ | 178,700円 | - | - | 3.36% | - | - |
|
- |
| 中部飼 | 172,800円 | +1.0% | +16.3% | 3.47% | 12.40倍 | 0.75倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
| 湖池屋 | 481,000円 | +7.1% | +2.1% | 1.14% | 19.00倍 | 2.69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 |
市場注目の銘柄
チャート関連のコラム
