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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,880 | 1,882 | 1,873 | 1,879 | +3 | +0.2% | 6,900 |
| 2024/02/21 | 1,866 | 1,881 | 1,864 | 1,876 | +8 | +0.4% | 11,600 |
| 2024/02/20 | 1,872 | 1,879 | 1,866 | 1,868 | -4 | -0.2% | 7,400 |
| 2024/02/19 | 1,864 | 1,872 | 1,864 | 1,872 | +10 | +0.5% | 4,300 |
| 2024/02/16 | 1,862 | 1,869 | 1,860 | 1,862 | +1 | +0.1% | 13,200 |
| 2024/02/15 | 1,871 | 1,871 | 1,858 | 1,861 | -7 | -0.4% | 16,000 |
| 2024/02/14 | 1,872 | 1,874 | 1,865 | 1,868 | -9 | -0.5% | 14,800 |
| 2024/02/13 | 1,867 | 1,878 | 1,866 | 1,877 | +11 | +0.6% | 16,400 |
| 2024/02/09 | 1,868 | 1,879 | 1,864 | 1,866 | -3 | -0.2% | 14,200 |
| 2024/02/08 | 1,872 | 1,872 | 1,856 | 1,869 | -7 | -0.4% | 19,200 |
| 2024/02/07 | 1,873 | 1,882 | 1,867 | 1,876 | +1 | +0.1% | 15,000 |
| 2024/02/06 | 1,881 | 1,886 | 1,875 | 1,875 | -7 | -0.4% | 12,100 |
| 2024/02/05 | 1,876 | 1,890 | 1,876 | 1,882 | +6 | +0.3% | 13,600 |
| 2024/02/02 | 1,881 | 1,881 | 1,872 | 1,876 | -5 | -0.3% | 13,400 |
| 2024/02/01 | 1,878 | 1,888 | 1,872 | 1,881 | +3 | +0.2% | 16,200 |
| 2024/01/31 | 1,883 | 1,885 | 1,869 | 1,878 | -11 | -0.6% | 23,800 |
| 2024/01/30 | 1,901 | 1,904 | 1,889 | 1,889 | -12 | -0.6% | 19,300 |
| 2024/01/29 | 1,893 | 1,903 | 1,893 | 1,901 | +8 | +0.4% | 26,700 |
| 2024/01/26 | 1,895 | 1,895 | 1,888 | 1,893 | +2 | +0.1% | 14,600 |
| 2024/01/25 | 1,870 | 1,892 | 1,870 | 1,891 | +21 | +1.1% | 13,500 |
| 2024/01/24 | 1,880 | 1,880 | 1,866 | 1,870 | -10 | -0.5% | 12,900 |
| 2024/01/23 | 1,889 | 1,891 | 1,880 | 1,880 | -5 | -0.3% | 8,200 |
| 2024/01/22 | 1,880 | 1,886 | 1,880 | 1,885 | +7 | +0.4% | 4,900 |
| 2024/01/19 | 1,880 | 1,881 | 1,874 | 1,878 | -1 | -0.1% | 8,400 |
| 2024/01/18 | 1,885 | 1,888 | 1,878 | 1,879 | +3 | +0.2% | 6,100 |
| 2024/01/17 | 1,876 | 1,892 | 1,876 | 1,876 | +1 | +0.1% | 12,000 |
| 2024/01/16 | 1,891 | 1,893 | 1,875 | 1,875 | -16 | -0.8% | 13,000 |
| 2024/01/15 | 1,874 | 1,895 | 1,874 | 1,891 | +17 | +0.9% | 19,400 |
| 2024/01/12 | 1,882 | 1,882 | 1,872 | 1,874 | -9 | -0.5% | 15,300 |
| 2024/01/11 | 1,887 | 1,889 | 1,879 | 1,883 | -8 | -0.4% | 14,000 |
| 2024/01/10 | 1,889 | 1,895 | 1,888 | 1,891 | +3 | +0.2% | 11,100 |
| 2024/01/09 | 1,887 | 1,894 | 1,884 | 1,888 | +1 | +0.1% | 14,700 |
| 2024/01/05 | 1,880 | 1,894 | 1,880 | 1,887 | +9 | +0.5% | 17,500 |
| 2024/01/04 | 1,869 | 1,878 | 1,864 | 1,878 | +12 | +0.6% | 9,000 |
| 2023/12/29 | 1,865 | 1,870 | 1,860 | 1,866 | +2 | +0.1% | 8,800 |
| 2023/12/28 | 1,872 | 1,875 | 1,864 | 1,864 | -4 | -0.2% | 8,400 |
| 2023/12/27 | 1,860 | 1,870 | 1,860 | 1,868 | +8 | +0.4% | 12,100 |
| 2023/12/26 | 1,855 | 1,860 | 1,853 | 1,860 | +6 | +0.3% | 9,300 |
| 2023/12/25 | 1,853 | 1,858 | 1,853 | 1,854 | +2 | +0.1% | 8,900 |
| 2023/12/22 | 1,850 | 1,853 | 1,849 | 1,852 | +8 | +0.4% | 6,800 |
| 2023/12/21 | 1,838 | 1,846 | 1,836 | 1,844 | +3 | +0.2% | 11,600 |
| 2023/12/20 | 1,845 | 1,848 | 1,840 | 1,841 | -1 | -0.1% | 8,800 |
| 2023/12/19 | 1,840 | 1,844 | 1,831 | 1,842 | ±0 | ±0% | 11,800 |
| 2023/12/18 | 1,848 | 1,848 | 1,827 | 1,842 | -11 | -0.6% | 13,700 |
| 2023/12/15 | 1,855 | 1,858 | 1,846 | 1,853 | -1 | -0.1% | 14,000 |
| 2023/12/14 | 1,860 | 1,861 | 1,852 | 1,854 | -6 | -0.3% | 9,500 |
| 2023/12/13 | 1,866 | 1,870 | 1,857 | 1,860 | +1 | +0.1% | 21,600 |
| 2023/12/12 | 1,853 | 1,860 | 1,848 | 1,859 | +6 | +0.3% | 9,800 |
| 2023/12/11 | 1,852 | 1,857 | 1,837 | 1,853 | +16 | +0.9% | 13,000 |
| 2023/12/08 | 1,857 | 1,857 | 1,834 | 1,837 | -20 | -1.1% | 21,800 |
51～
100
件表示中 / 3451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 | 244,400円 | -2.7% | -39.2% | 1.84% | 36.75倍 | 0.75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 |
| ヨシムラフード | 174,300円 | +16.9% | -12.5% | 0.00% | 37.24倍 | 4.76倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| ロックフィール | 152,100円 | +4.0% | +41.2% | 1.51% | 26.99倍 | 1.35倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
| フィード・ワン | 103,900円 | +1.7% | +338.3% | 2.60% | 8.28倍 | 0.84倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| サーティワン | 400,500円 | +7.0% | +5.4% | 1.00% | 31.12倍 | 3.12倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
市場注目の銘柄
チャート関連のコラム
