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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,751 | 1,756 | 1,748 | 1,749 | -2 | -0.1% | 7,200 |
| 2022/01/14 | 1,759 | 1,763 | 1,748 | 1,751 | -8 | -0.5% | 16,500 |
| 2022/01/13 | 1,764 | 1,766 | 1,756 | 1,759 | -5 | -0.3% | 9,500 |
| 2022/01/12 | 1,779 | 1,779 | 1,758 | 1,764 | +4 | +0.2% | 8,000 |
| 2022/01/11 | 1,778 | 1,778 | 1,757 | 1,760 | -11 | -0.6% | 11,900 |
| 2022/01/07 | 1,788 | 1,788 | 1,763 | 1,771 | +1 | +0.1% | 9,600 |
| 2022/01/06 | 1,781 | 1,792 | 1,770 | 1,770 | -23 | -1.3% | 8,300 |
| 2022/01/05 | 1,803 | 1,803 | 1,789 | 1,793 | -10 | -0.6% | 6,800 |
| 2022/01/04 | 1,800 | 1,806 | 1,794 | 1,803 | +7 | +0.4% | 10,000 |
| 2021/12/30 | 1,798 | 1,798 | 1,781 | 1,796 | +20 | +1.1% | 6,300 |
| 2021/12/29 | 1,768 | 1,784 | 1,767 | 1,776 | -2 | -0.1% | 12,800 |
| 2021/12/28 | 1,770 | 1,778 | 1,761 | 1,778 | +8 | +0.5% | 13,600 |
| 2021/12/27 | 1,776 | 1,776 | 1,758 | 1,770 | -6 | -0.3% | 16,200 |
| 2021/12/24 | 1,776 | 1,781 | 1,770 | 1,776 | +3 | +0.2% | 6,100 |
| 2021/12/23 | 1,774 | 1,780 | 1,767 | 1,773 | ±0 | ±0% | 7,200 |
| 2021/12/22 | 1,790 | 1,790 | 1,773 | 1,773 | -12 | -0.7% | 4,500 |
| 2021/12/21 | 1,794 | 1,794 | 1,773 | 1,785 | +17 | +1% | 8,900 |
| 2021/12/20 | 1,792 | 1,792 | 1,766 | 1,768 | -24 | -1.3% | 10,600 |
| 2021/12/17 | 1,787 | 1,792 | 1,777 | 1,792 | +9 | +0.5% | 8,300 |
| 2021/12/16 | 1,780 | 1,788 | 1,772 | 1,783 | +3 | +0.2% | 7,700 |
| 2021/12/15 | 1,769 | 1,788 | 1,769 | 1,780 | +11 | +0.6% | 5,900 |
| 2021/12/14 | 1,783 | 1,790 | 1,757 | 1,769 | -13 | -0.7% | 13,500 |
| 2021/12/13 | 1,798 | 1,798 | 1,778 | 1,782 | ±0 | ±0% | 5,000 |
| 2021/12/10 | 1,802 | 1,809 | 1,780 | 1,782 | -21 | -1.2% | 10,400 |
| 2021/12/09 | 1,800 | 1,809 | 1,797 | 1,803 | +7 | +0.4% | 4,700 |
| 2021/12/08 | 1,787 | 1,796 | 1,770 | 1,796 | +26 | +1.5% | 11,700 |
| 2021/12/07 | 1,754 | 1,776 | 1,747 | 1,770 | +33 | +1.9% | 10,400 |
| 2021/12/06 | 1,752 | 1,754 | 1,737 | 1,737 | -3 | -0.2% | 14,800 |
| 2021/12/03 | 1,746 | 1,746 | 1,736 | 1,740 | +10 | +0.6% | 10,800 |
| 2021/12/02 | 1,750 | 1,752 | 1,730 | 1,730 | -20 | -1.1% | 17,300 |
| 2021/12/01 | 1,770 | 1,782 | 1,750 | 1,750 | -20 | -1.1% | 15,300 |
| 2021/11/30 | 1,787 | 1,810 | 1,770 | 1,770 | -17 | -1% | 11,700 |
| 2021/11/29 | 1,795 | 1,795 | 1,782 | 1,787 | -8 | -0.4% | 12,900 |
| 2021/11/26 | 1,812 | 1,812 | 1,795 | 1,795 | -7 | -0.4% | 6,100 |
| 2021/11/25 | 1,803 | 1,808 | 1,798 | 1,802 | -1 | -0.1% | 4,600 |
| 2021/11/24 | 1,807 | 1,809 | 1,800 | 1,803 | +4 | +0.2% | 4,000 |
| 2021/11/22 | 1,804 | 1,807 | 1,799 | 1,799 | -1 | -0.1% | 5,000 |
| 2021/11/19 | 1,800 | 1,803 | 1,799 | 1,800 | ±0 | ±0% | 4,100 |
| 2021/11/18 | 1,801 | 1,807 | 1,797 | 1,800 | -1 | -0.1% | 13,500 |
| 2021/11/17 | 1,810 | 1,810 | 1,801 | 1,801 | -6 | -0.3% | 3,600 |
| 2021/11/16 | 1,815 | 1,815 | 1,807 | 1,807 | -1 | -0.1% | 4,500 |
| 2021/11/15 | 1,824 | 1,824 | 1,801 | 1,808 | -3 | -0.2% | 6,400 |
| 2021/11/12 | 1,801 | 1,815 | 1,801 | 1,811 | +9 | +0.5% | 5,300 |
| 2021/11/11 | 1,817 | 1,817 | 1,802 | 1,802 | -5 | -0.3% | 3,500 |
| 2021/11/10 | 1,815 | 1,815 | 1,803 | 1,807 | +1 | +0.1% | 2,100 |
| 2021/11/09 | 1,814 | 1,819 | 1,805 | 1,806 | -10 | -0.6% | 3,900 |
| 2021/11/08 | 1,826 | 1,826 | 1,814 | 1,816 | -4 | -0.2% | 3,000 |
| 2021/11/05 | 1,820 | 1,825 | 1,810 | 1,820 | -5 | -0.3% | 4,000 |
| 2021/11/04 | 1,825 | 1,826 | 1,820 | 1,825 | ±0 | ±0% | 6,600 |
| 2021/11/02 | 1,831 | 1,832 | 1,824 | 1,825 | +3 | +0.2% | 4,100 |
901～
950
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
