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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 1,940 | 1,950 | 1,937 | 1,949 | +11 | +0.6% | 7,400 |
| 2019/08/06 | 1,930 | 1,946 | 1,929 | 1,938 | -3 | -0.2% | 8,000 |
| 2019/08/05 | 1,946 | 1,952 | 1,941 | 1,941 | -5 | -0.3% | 6,100 |
| 2019/08/02 | 1,960 | 1,968 | 1,946 | 1,946 | -21 | -1.1% | 9,100 |
| 2019/08/01 | 1,951 | 1,970 | 1,951 | 1,967 | +12 | +0.6% | 3,200 |
| 2019/07/31 | 1,951 | 1,965 | 1,950 | 1,955 | -7 | -0.4% | 3,700 |
| 2019/07/30 | 1,955 | 1,963 | 1,955 | 1,962 | +7 | +0.4% | 2,600 |
| 2019/07/29 | 1,955 | 1,962 | 1,950 | 1,955 | +4 | +0.2% | 3,400 |
| 2019/07/26 | 1,966 | 1,970 | 1,943 | 1,951 | +2 | +0.1% | 7,900 |
| 2019/07/25 | 1,945 | 1,949 | 1,937 | 1,949 | +17 | +0.9% | 5,500 |
| 2019/07/24 | 1,950 | 1,955 | 1,929 | 1,932 | +2 | +0.1% | 15,100 |
| 2019/07/23 | 1,942 | 1,956 | 1,930 | 1,930 | -10 | -0.5% | 5,900 |
| 2019/07/22 | 1,960 | 1,965 | 1,938 | 1,940 | -10 | -0.5% | 9,600 |
| 2019/07/19 | 1,973 | 1,980 | 1,933 | 1,950 | -11 | -0.6% | 14,200 |
| 2019/07/18 | 1,986 | 1,989 | 1,961 | 1,961 | -24 | -1.2% | 10,000 |
| 2019/07/17 | 1,995 | 2,002 | 1,985 | 1,985 | -10 | -0.5% | 5,700 |
| 2019/07/16 | 2,009 | 2,015 | 1,993 | 1,995 | -19 | -0.9% | 7,900 |
| 2019/07/12 | 2,014 | 2,030 | 2,010 | 2,014 | -17 | -0.8% | 2,300 |
| 2019/07/11 | 2,010 | 2,038 | 2,010 | 2,031 | +35 | +1.8% | 7,000 |
| 2019/07/10 | 2,002 | 2,016 | 1,996 | 1,996 | +3 | +0.2% | 4,600 |
| 2019/07/09 | 2,005 | 2,010 | 1,991 | 1,993 | -11 | -0.5% | 6,600 |
| 2019/07/08 | 2,028 | 2,029 | 2,004 | 2,004 | -22 | -1.1% | 5,800 |
| 2019/07/05 | 2,015 | 2,026 | 2,013 | 2,026 | +23 | +1.1% | 5,400 |
| 2019/07/04 | 1,999 | 2,017 | 1,999 | 2,003 | +4 | +0.2% | 3,600 |
| 2019/07/03 | 1,983 | 1,999 | 1,982 | 1,999 | +16 | +0.8% | 4,400 |
| 2019/07/02 | 1,987 | 1,995 | 1,980 | 1,983 | +13 | +0.7% | 4,000 |
| 2019/07/01 | 1,997 | 1,997 | 1,970 | 1,970 | +3 | +0.2% | 5,000 |
| 2019/06/28 | 2,008 | 2,008 | 1,967 | 1,967 | -12 | -0.6% | 8,700 |
| 2019/06/27 | 1,967 | 1,987 | 1,967 | 1,979 | +15 | +0.8% | 3,900 |
| 2019/06/26 | 2,000 | 2,006 | 1,959 | 1,964 | -37 | -1.8% | 8,300 |
| 2019/06/25 | 2,020 | 2,020 | 2,001 | 2,001 | -7 | -0.3% | 4,300 |
| 2019/06/24 | 2,042 | 2,042 | 2,008 | 2,008 | -1 | ±0% | 2,700 |
| 2019/06/21 | 2,021 | 2,024 | 2,009 | 2,009 | -12 | -0.6% | 3,100 |
| 2019/06/20 | 2,014 | 2,021 | 2,014 | 2,021 | +8 | +0.4% | 1,900 |
| 2019/06/19 | 2,013 | 2,016 | 2,013 | 2,013 | ±0 | ±0% | 1,800 |
| 2019/06/18 | 2,020 | 2,021 | 2,010 | 2,013 | -4 | -0.2% | 3,200 |
| 2019/06/17 | 2,016 | 2,022 | 2,015 | 2,017 | +2 | +0.1% | 2,600 |
| 2019/06/14 | 2,017 | 2,028 | 2,015 | 2,015 | -2 | -0.1% | 2,900 |
| 2019/06/13 | 2,039 | 2,039 | 2,016 | 2,017 | -14 | -0.7% | 4,700 |
| 2019/06/12 | 2,033 | 2,055 | 2,021 | 2,031 | -11 | -0.5% | 4,500 |
| 2019/06/11 | 2,046 | 2,065 | 2,028 | 2,042 | -4 | -0.2% | 5,300 |
| 2019/06/10 | 2,055 | 2,066 | 2,039 | 2,046 | -9 | -0.4% | 4,300 |
| 2019/06/07 | 2,049 | 2,055 | 2,029 | 2,055 | +13 | +0.6% | 1,800 |
| 2019/06/06 | 2,037 | 2,045 | 2,031 | 2,042 | +5 | +0.2% | 2,200 |
| 2019/06/05 | 2,042 | 2,042 | 2,021 | 2,037 | +15 | +0.7% | 3,800 |
| 2019/06/04 | 2,020 | 2,027 | 2,012 | 2,022 | +14 | +0.7% | 2,200 |
| 2019/06/03 | 2,001 | 2,019 | 2,001 | 2,008 | -22 | -1.1% | 3,600 |
| 2019/05/31 | 2,024 | 2,040 | 2,024 | 2,030 | -3 | -0.1% | 1,900 |
| 2019/05/30 | 2,027 | 2,033 | 2,021 | 2,033 | +15 | +0.7% | 2,200 |
| 2019/05/29 | 2,089 | 2,089 | 2,018 | 2,018 | -44 | -2.1% | 6,400 |
1451～
1500
件表示中 / 3742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 | 320,500円 | +4.9% | +66.1% | 1.40% | 41.49倍 | 0.96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 |
| ユーグレナ | 41,000円 | - | - | 0.00% | - | 1.77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 | 112,100円 | +10.6% | +0.6% | 0.56% | 26.33倍 | 3.60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 |
| 湖池屋 | 482,500円 | +7.1% | +2.1% | 1.14% | 19.06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 |
| 中部飼 | 165,800円 | +1.0% | +16.3% | 3.62% | 11.90倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
