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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 2,102 | 2,110 | 2,097 | 2,099 | -3 | -0.1% | 4,700 |
| 2017/07/19 | 2,101 | 2,109 | 2,100 | 2,102 | +2 | +0.1% | 3,500 |
| 2017/07/18 | 2,102 | 2,110 | 2,097 | 2,100 | -5 | -0.2% | 8,600 |
| 2017/07/14 | 2,092 | 2,117 | 2,092 | 2,105 | +5 | +0.2% | 5,000 |
| 2017/07/13 | 2,100 | 2,102 | 2,097 | 2,100 | ±0 | ±0% | 2,600 |
| 2017/07/12 | 2,100 | 2,105 | 2,097 | 2,100 | +1 | ±0% | 4,000 |
| 2017/07/11 | 2,099 | 2,114 | 2,099 | 2,099 | +6 | +0.3% | 5,100 |
| 2017/07/10 | 2,088 | 2,115 | 2,088 | 2,093 | +6 | +0.3% | 5,700 |
| 2017/07/07 | 2,097 | 2,097 | 2,081 | 2,087 | -4 | -0.2% | 4,300 |
| 2017/07/06 | 2,100 | 2,118 | 2,091 | 2,091 | +3 | +0.1% | 7,200 |
| 2017/07/05 | 2,082 | 2,100 | 2,077 | 2,088 | +14 | +0.7% | 4,700 |
| 2017/07/04 | 2,099 | 2,099 | 2,072 | 2,074 | +7 | +0.3% | 5,100 |
| 2017/07/03 | 2,066 | 2,094 | 2,066 | 2,067 | +15 | +0.7% | 4,500 |
| 2017/06/30 | 2,056 | 2,082 | 2,046 | 2,052 | -11 | -0.5% | 9,800 |
| 2017/06/29 | 2,077 | 2,084 | 2,048 | 2,063 | -14 | -0.7% | 8,600 |
| 2017/06/28 | 2,100 | 2,100 | 2,073 | 2,077 | -14 | -0.7% | 4,200 |
| 2017/06/27 | 2,085 | 2,098 | 2,079 | 2,091 | +13 | +0.6% | 7,300 |
| 2017/06/26 | 2,085 | 2,093 | 2,077 | 2,078 | -6 | -0.3% | 4,600 |
| 2017/06/23 | 2,090 | 2,095 | 2,080 | 2,084 | -9 | -0.4% | 6,200 |
| 2017/06/22 | 2,101 | 2,102 | 2,084 | 2,093 | -16 | -0.8% | 5,100 |
| 2017/06/21 | 2,139 | 2,139 | 2,104 | 2,109 | -6 | -0.3% | 5,500 |
| 2017/06/20 | 2,102 | 2,140 | 2,100 | 2,115 | +17 | +0.8% | 11,300 |
| 2017/06/19 | 2,097 | 2,111 | 2,096 | 2,098 | +17 | +0.8% | 4,600 |
| 2017/06/16 | 2,089 | 2,092 | 2,080 | 2,081 | +10 | +0.5% | 2,200 |
| 2017/06/15 | 2,083 | 2,087 | 2,071 | 2,071 | -16 | -0.8% | 3,300 |
| 2017/06/14 | 2,099 | 2,119 | 2,083 | 2,087 | +19 | +0.9% | 6,900 |
| 2017/06/13 | 2,095 | 2,100 | 2,046 | 2,068 | -25 | -1.2% | 4,800 |
| 2017/06/12 | 2,100 | 2,106 | 2,089 | 2,093 | -5 | -0.2% | 13,600 |
| 2017/06/09 | 2,098 | 2,099 | 2,093 | 2,098 | ±0 | ±0% | 11,500 |
| 2017/06/08 | 2,099 | 2,100 | 2,090 | 2,098 | +27 | +1.3% | 4,800 |
| 2017/06/07 | 2,059 | 2,077 | 2,054 | 2,071 | +19 | +0.9% | 6,000 |
| 2017/06/06 | 2,075 | 2,079 | 2,048 | 2,052 | -43 | -2.1% | 14,600 |
| 2017/06/05 | 2,100 | 2,100 | 2,095 | 2,095 | -5 | -0.2% | 6,100 |
| 2017/06/02 | 2,100 | 2,100 | 2,090 | 2,100 | +1 | ±0% | 7,600 |
| 2017/06/01 | 2,101 | 2,106 | 2,090 | 2,099 | -1 | ±0% | 6,400 |
| 2017/05/31 | 2,109 | 2,118 | 2,100 | 2,100 | -8 | -0.4% | 7,400 |
| 2017/05/30 | 2,134 | 2,134 | 2,104 | 2,108 | -24 | -1.1% | 5,000 |
| 2017/05/29 | 2,141 | 2,150 | 2,131 | 2,132 | -9 | -0.4% | 5,500 |
| 2017/05/26 | 2,150 | 2,150 | 2,141 | 2,141 | -7 | -0.3% | 13,800 |
| 2017/05/25 | 2,148 | 2,150 | 2,147 | 2,148 | ±0 | ±0% | 7,400 |
| 2017/05/24 | 2,150 | 2,150 | 2,147 | 2,148 | +1 | ±0% | 8,400 |
| 2017/05/23 | 2,148 | 2,152 | 2,145 | 2,147 | -1 | ±0% | 7,700 |
| 2017/05/22 | 2,145 | 2,152 | 2,140 | 2,148 | +1 | ±0% | 11,300 |
| 2017/05/19 | 2,143 | 2,150 | 2,142 | 2,147 | +4 | +0.2% | 10,000 |
| 2017/05/18 | 2,140 | 2,150 | 2,139 | 2,143 | +3 | +0.1% | 5,000 |
| 2017/05/17 | 2,138 | 2,147 | 2,130 | 2,140 | -10 | -0.5% | 2,400 |
| 2017/05/16 | 2,151 | 2,159 | 2,145 | 2,150 | -3 | -0.1% | 12,700 |
| 2017/05/15 | 2,158 | 2,170 | 2,150 | 2,153 | -4 | -0.2% | 12,000 |
| 2017/05/12 | 2,168 | 2,169 | 2,155 | 2,157 | -11 | -0.5% | 15,300 |
| 2017/05/11 | 2,134 | 2,184 | 2,134 | 2,168 | +68 | +3.2% | 17,500 |
1951～
2000
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 | 321,500円 | +4.9% | +66.1% | 1.40% | 41.62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 | 40,700円 | - | - | 0.00% | - | 1.76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 | 113,500円 | +10.6% | +0.6% | 0.56% | 26.66倍 | 3.64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 | 483,000円 | +7.1% | +2.1% | 1.14% | 19.08倍 | 2.70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 | 166,200円 | +1.0% | +16.3% | 3.61% | 11.93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
