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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 3,970 | 3,985 | 3,945 | 3,965 | -5 | -0.1% | 11,100 |
| 2025/09/17 | 3,965 | 3,980 | 3,925 | 3,970 | +5 | +0.1% | 11,900 |
| 2025/09/16 | 3,950 | 3,980 | 3,930 | 3,965 | +35 | +0.9% | 13,200 |
| 2025/09/12 | 4,005 | 4,005 | 3,925 | 3,930 | -100 | -2.5% | 26,600 |
| 2025/09/11 | 3,990 | 4,035 | 3,985 | 4,030 | +50 | +1.3% | 53,300 |
| 2025/09/10 | 3,980 | 4,000 | 3,935 | 3,980 | ±0 | ±0% | 18,000 |
| 2025/09/09 | 3,960 | 4,030 | 3,935 | 3,980 | +5 | +0.1% | 36,600 |
| 2025/09/08 | 3,970 | 4,010 | 3,940 | 3,975 | +5 | +0.1% | 20,400 |
| 2025/09/05 | 3,905 | 3,970 | 3,905 | 3,970 | +70 | +1.8% | 15,900 |
| 2025/09/04 | 3,935 | 3,950 | 3,900 | 3,900 | -30 | -0.8% | 14,000 |
| 2025/09/03 | 3,930 | 3,975 | 3,925 | 3,930 | -20 | -0.5% | 13,000 |
| 2025/09/02 | 3,910 | 3,990 | 3,910 | 3,950 | +35 | +0.9% | 21,400 |
| 2025/09/01 | 3,955 | 3,990 | 3,895 | 3,915 | +75 | +2% | 38,900 |
| 2025/08/29 | 3,820 | 3,840 | 3,815 | 3,840 | +20 | +0.5% | 17,900 |
| 2025/08/28 | 3,825 | 3,840 | 3,805 | 3,820 | -5 | -0.1% | 28,100 |
| 2025/08/27 | 3,870 | 3,875 | 3,795 | 3,825 | -10 | -0.3% | 29,700 |
| 2025/08/26 | 3,830 | 3,890 | 3,805 | 3,835 | +5 | +0.1% | 33,000 |
| 2025/08/25 | 3,920 | 3,920 | 3,830 | 3,830 | -100 | -2.5% | 42,100 |
| 2025/08/22 | 3,875 | 3,955 | 3,875 | 3,930 | +55 | +1.4% | 49,600 |
| 2025/08/21 | 3,945 | 3,965 | 3,875 | 3,875 | -50 | -1.3% | 32,200 |
| 2025/08/20 | 3,975 | 4,000 | 3,925 | 3,925 | -50 | -1.3% | 61,300 |
| 2025/08/19 | 3,905 | 3,985 | 3,905 | 3,975 | +65 | +1.7% | 46,600 |
| 2025/08/18 | 3,965 | 3,965 | 3,875 | 3,910 | -60 | -1.5% | 67,800 |
| 2025/08/15 | 4,045 | 4,045 | 3,970 | 3,970 | -75 | -1.9% | 55,700 |
| 2025/08/14 | 3,995 | 4,060 | 3,985 | 4,045 | +25 | +0.6% | 56,100 |
| 2025/08/13 | 3,985 | 4,025 | 3,965 | 4,020 | ±0 | ±0% | 48,600 |
| 2025/08/12 | 4,010 | 4,020 | 3,950 | 4,020 | -20 | -0.5% | 53,700 |
| 2025/08/08 | 3,950 | 4,045 | 3,950 | 4,040 | -20 | -0.5% | 82,900 |
| 2025/08/07 | 4,065 | 4,085 | 3,940 | 4,060 | +85 | +2.1% | 225,700 |
| 2025/08/06 | 3,290 | 3,975 | 3,270 | 3,975 | +700 | +21.4% | 46,700 |
| 2025/08/05 | 3,290 | 3,330 | 3,270 | 3,275 | -20 | -0.6% | 24,200 |
| 2025/08/04 | 3,230 | 3,330 | 3,230 | 3,295 | +35 | +1.1% | 28,300 |
| 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 |
1～
50
件表示中 / 3786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 | 396,500円 | +4.9% | +66.1% | 1.13% | 51.35倍 | 1.19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 |
| 不二家 | 260,400円 | +7.3% | +2.2% | 1.15% | 37.29倍 | 1.17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 |
| 日東富士 | 713,000円 | +0.9% | -2.9% | 3.93% | 15.46倍 | 1.32倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食ＦＣも展開 |
| ユーグレナ | 45,000円 | +5.0% | +294.4% | 0.00% | - | 2.01倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
| オカムラ食品 | 120,500円 | +10.4% | +27.7% | 0.66% | 23.08倍 | 3.71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 |
市場注目の銘柄
チャート関連のコラム
