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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 1,806 | 1,808 | 1,789 | 1,789 | -17 | -0.9% | 22,900 |
| 2022/09/05 | 1,804 | 1,817 | 1,804 | 1,806 | ±0 | ±0% | 17,600 |
| 2022/09/02 | 1,812 | 1,815 | 1,803 | 1,806 | -6 | -0.3% | 32,400 |
| 2022/09/01 | 1,821 | 1,832 | 1,812 | 1,812 | -11 | -0.6% | 24,100 |
| 2022/08/31 | 1,831 | 1,831 | 1,821 | 1,823 | -11 | -0.6% | 14,900 |
| 2022/08/30 | 1,832 | 1,837 | 1,824 | 1,834 | +2 | +0.1% | 16,200 |
| 2022/08/29 | 1,847 | 1,847 | 1,832 | 1,832 | -19 | -1% | 22,000 |
| 2022/08/26 | 1,850 | 1,851 | 1,845 | 1,851 | +1 | +0.1% | 11,400 |
| 2022/08/25 | 1,838 | 1,850 | 1,833 | 1,850 | +21 | +1.1% | 10,100 |
| 2022/08/24 | 1,841 | 1,842 | 1,823 | 1,829 | -11 | -0.6% | 16,500 |
| 2022/08/23 | 1,838 | 1,853 | 1,830 | 1,840 | +9 | +0.5% | 19,300 |
| 2022/08/22 | 1,835 | 1,837 | 1,821 | 1,831 | +8 | +0.4% | 19,000 |
| 2022/08/19 | 1,835 | 1,835 | 1,823 | 1,823 | -12 | -0.7% | 11,900 |
| 2022/08/18 | 1,832 | 1,835 | 1,821 | 1,835 | +10 | +0.5% | 13,400 |
| 2022/08/17 | 1,835 | 1,835 | 1,823 | 1,825 | -3 | -0.2% | 10,000 |
| 2022/08/16 | 1,822 | 1,830 | 1,822 | 1,828 | -2 | -0.1% | 8,900 |
| 2022/08/15 | 1,835 | 1,839 | 1,825 | 1,830 | -5 | -0.3% | 11,500 |
| 2022/08/12 | 1,820 | 1,835 | 1,819 | 1,835 | +13 | +0.7% | 15,500 |
| 2022/08/10 | 1,813 | 1,824 | 1,810 | 1,822 | -4 | -0.2% | 10,600 |
| 2022/08/09 | 1,830 | 1,830 | 1,814 | 1,826 | -5 | -0.3% | 8,700 |
| 2022/08/08 | 1,828 | 1,831 | 1,814 | 1,831 | +10 | +0.5% | 8,000 |
| 2022/08/05 | 1,826 | 1,829 | 1,814 | 1,821 | +3 | +0.2% | 12,900 |
| 2022/08/04 | 1,820 | 1,820 | 1,811 | 1,818 | +3 | +0.2% | 8,900 |
| 2022/08/03 | 1,814 | 1,816 | 1,807 | 1,815 | +1 | +0.1% | 6,500 |
| 2022/08/02 | 1,820 | 1,820 | 1,805 | 1,814 | -6 | -0.3% | 8,200 |
| 2022/08/01 | 1,825 | 1,825 | 1,811 | 1,820 | +2 | +0.1% | 12,000 |
| 2022/07/29 | 1,815 | 1,829 | 1,810 | 1,818 | +4 | +0.2% | 9,000 |
| 2022/07/28 | 1,820 | 1,832 | 1,806 | 1,814 | -5 | -0.3% | 20,100 |
| 2022/07/27 | 1,819 | 1,819 | 1,802 | 1,819 | ±0 | ±0% | 7,800 |
| 2022/07/26 | 1,807 | 1,819 | 1,805 | 1,819 | +12 | +0.7% | 9,700 |
| 2022/07/25 | 1,800 | 1,808 | 1,796 | 1,807 | +7 | +0.4% | 6,000 |
| 2022/07/22 | 1,799 | 1,800 | 1,793 | 1,800 | -4 | -0.2% | 7,300 |
| 2022/07/21 | 1,786 | 1,804 | 1,786 | 1,804 | +6 | +0.3% | 4,700 |
| 2022/07/20 | 1,795 | 1,798 | 1,787 | 1,798 | +12 | +0.7% | 9,300 |
| 2022/07/19 | 1,800 | 1,800 | 1,778 | 1,786 | +6 | +0.3% | 6,600 |
| 2022/07/15 | 1,781 | 1,784 | 1,771 | 1,780 | -9 | -0.5% | 7,300 |
| 2022/07/14 | 1,799 | 1,799 | 1,783 | 1,789 | -1 | -0.1% | 5,200 |
| 2022/07/13 | 1,788 | 1,799 | 1,788 | 1,790 | -14 | -0.8% | 3,500 |
| 2022/07/12 | 1,805 | 1,806 | 1,792 | 1,804 | -1 | -0.1% | 7,600 |
| 2022/07/11 | 1,787 | 1,809 | 1,787 | 1,805 | +23 | +1.3% | 15,700 |
| 2022/07/08 | 1,783 | 1,801 | 1,774 | 1,782 | -6 | -0.3% | 20,300 |
| 2022/07/07 | 1,790 | 1,797 | 1,782 | 1,788 | -9 | -0.5% | 11,500 |
| 2022/07/06 | 1,798 | 1,802 | 1,792 | 1,797 | -2 | -0.1% | 21,300 |
| 2022/07/05 | 1,795 | 1,799 | 1,789 | 1,799 | +12 | +0.7% | 11,000 |
| 2022/07/04 | 1,786 | 1,789 | 1,775 | 1,787 | +18 | +1% | 13,000 |
| 2022/07/01 | 1,779 | 1,780 | 1,761 | 1,769 | -10 | -0.6% | 12,300 |
| 2022/06/30 | 1,740 | 1,784 | 1,740 | 1,779 | +65 | +3.8% | 21,400 |
| 2022/06/29 | 1,767 | 1,774 | 1,714 | 1,714 | -53 | -3% | 24,900 |
| 2022/06/28 | 1,765 | 1,767 | 1,755 | 1,767 | +10 | +0.6% | 12,200 |
| 2022/06/27 | 1,755 | 1,760 | 1,747 | 1,757 | +2 | +0.1% | 7,600 |
651～
700
件表示中 / 3693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 | 300,500円 | -0.6% | -34.7% | 1.50% | 62.13倍 | 0.91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 | 179,300円 | - | - | 3.12% | - | - |
|
- |
| 湖池屋 | 475,000円 | +7.6% | +13.2% | 1.16% | 20.27倍 | 2.87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 | 160,300円 | +2.5% | +22.3% | 2.87% | 33.80倍 | 0.67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 |
| 丸大食 | 179,800円 | +2.7% | +64.9% | 2.78% | 8.15倍 | 0.67倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
市場注目の銘柄
チャート関連のコラム
