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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,866 | 1,880 | 1,830 | 1,860 | -1 | -0.1% | 18,500 |
| 2023/07/21 | 1,869 | 1,874 | 1,861 | 1,861 | -7 | -0.4% | 6,900 |
| 2023/07/20 | 1,869 | 1,875 | 1,862 | 1,868 | -1 | -0.1% | 9,300 |
| 2023/07/19 | 1,854 | 1,869 | 1,854 | 1,869 | +19 | +1% | 8,300 |
| 2023/07/18 | 1,842 | 1,853 | 1,842 | 1,850 | +6 | +0.3% | 7,000 |
| 2023/07/14 | 1,848 | 1,848 | 1,840 | 1,844 | +10 | +0.5% | 3,700 |
| 2023/07/13 | 1,842 | 1,847 | 1,834 | 1,834 | -10 | -0.5% | 9,300 |
| 2023/07/12 | 1,851 | 1,855 | 1,844 | 1,844 | -6 | -0.3% | 6,500 |
| 2023/07/11 | 1,861 | 1,870 | 1,850 | 1,850 | -11 | -0.6% | 8,500 |
| 2023/07/10 | 1,846 | 1,872 | 1,846 | 1,861 | +17 | +0.9% | 27,100 |
| 2023/07/07 | 1,860 | 1,860 | 1,843 | 1,844 | -9 | -0.5% | 14,400 |
| 2023/07/06 | 1,860 | 1,873 | 1,851 | 1,853 | -3 | -0.2% | 10,200 |
| 2023/07/05 | 1,863 | 1,864 | 1,856 | 1,856 | -6 | -0.3% | 6,400 |
| 2023/07/04 | 1,872 | 1,872 | 1,861 | 1,862 | ±0 | ±0% | 7,100 |
| 2023/07/03 | 1,863 | 1,874 | 1,862 | 1,862 | +1 | +0.1% | 5,900 |
| 2023/06/30 | 1,864 | 1,874 | 1,858 | 1,861 | -14 | -0.7% | 13,500 |
| 2023/06/29 | 1,867 | 1,875 | 1,850 | 1,875 | +8 | +0.4% | 12,400 |
| 2023/06/28 | 1,866 | 1,867 | 1,851 | 1,867 | +7 | +0.4% | 14,700 |
| 2023/06/27 | 1,837 | 1,860 | 1,837 | 1,860 | +23 | +1.3% | 10,300 |
| 2023/06/26 | 1,839 | 1,857 | 1,832 | 1,837 | +6 | +0.3% | 4,500 |
| 2023/06/23 | 1,854 | 1,854 | 1,830 | 1,831 | -22 | -1.2% | 12,500 |
| 2023/06/22 | 1,859 | 1,868 | 1,853 | 1,853 | -2 | -0.1% | 10,500 |
| 2023/06/21 | 1,850 | 1,860 | 1,843 | 1,855 | +3 | +0.2% | 8,600 |
| 2023/06/20 | 1,852 | 1,852 | 1,841 | 1,852 | ±0 | ±0% | 5,900 |
| 2023/06/19 | 1,850 | 1,855 | 1,841 | 1,852 | +8 | +0.4% | 5,300 |
| 2023/06/16 | 1,862 | 1,862 | 1,841 | 1,844 | +2 | +0.1% | 7,800 |
| 2023/06/15 | 1,865 | 1,865 | 1,842 | 1,842 | -11 | -0.6% | 12,200 |
| 2023/06/14 | 1,848 | 1,856 | 1,845 | 1,853 | +11 | +0.6% | 7,000 |
| 2023/06/13 | 1,836 | 1,845 | 1,836 | 1,842 | +2 | +0.1% | 8,300 |
| 2023/06/12 | 1,832 | 1,840 | 1,832 | 1,840 | +11 | +0.6% | 6,600 |
| 2023/06/09 | 1,832 | 1,832 | 1,820 | 1,829 | +11 | +0.6% | 10,600 |
| 2023/06/08 | 1,820 | 1,828 | 1,814 | 1,818 | -3 | -0.2% | 11,500 |
| 2023/06/07 | 1,831 | 1,839 | 1,821 | 1,821 | -10 | -0.5% | 9,900 |
| 2023/06/06 | 1,835 | 1,837 | 1,825 | 1,831 | -7 | -0.4% | 5,300 |
| 2023/06/05 | 1,840 | 1,841 | 1,829 | 1,838 | +16 | +0.9% | 8,800 |
| 2023/06/02 | 1,815 | 1,827 | 1,811 | 1,822 | +17 | +0.9% | 6,300 |
| 2023/06/01 | 1,806 | 1,817 | 1,803 | 1,805 | ±0 | ±0% | 10,900 |
| 2023/05/31 | 1,813 | 1,817 | 1,804 | 1,805 | -9 | -0.5% | 17,800 |
| 2023/05/30 | 1,824 | 1,825 | 1,811 | 1,814 | -9 | -0.5% | 12,800 |
| 2023/05/29 | 1,830 | 1,833 | 1,820 | 1,823 | +4 | +0.2% | 8,300 |
| 2023/05/26 | 1,838 | 1,838 | 1,819 | 1,819 | -12 | -0.7% | 12,700 |
| 2023/05/25 | 1,835 | 1,839 | 1,830 | 1,831 | +1 | +0.1% | 7,900 |
| 2023/05/24 | 1,862 | 1,862 | 1,829 | 1,830 | -25 | -1.3% | 17,300 |
| 2023/05/23 | 1,859 | 1,864 | 1,848 | 1,855 | -4 | -0.2% | 11,100 |
| 2023/05/22 | 1,849 | 1,859 | 1,849 | 1,859 | +10 | +0.5% | 6,500 |
| 2023/05/19 | 1,870 | 1,870 | 1,849 | 1,849 | -16 | -0.9% | 11,400 |
| 2023/05/18 | 1,871 | 1,871 | 1,860 | 1,865 | -7 | -0.4% | 6,800 |
| 2023/05/17 | 1,870 | 1,877 | 1,865 | 1,872 | -5 | -0.3% | 6,900 |
| 2023/05/16 | 1,878 | 1,880 | 1,872 | 1,877 | -1 | -0.1% | 18,700 |
| 2023/05/15 | 1,888 | 1,888 | 1,874 | 1,878 | +2 | +0.1% | 7,100 |
201～
250
件表示中 / 3458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 | 229,500円 | +10.5% | -18.9% | 1.96% | 48.10倍 | 0.68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 |
| ロックフィール | 147,800円 | +4.0% | +41.2% | 1.56% | 26.23倍 | 1.31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 |
| サーティワン | 403,000円 | +7.0% | +5.4% | 0.99% | 31.32倍 | 3.14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 |
| 北海コカ | 271,200円 | +2.2% | +15.8% | 1.11% | 28.39倍 | 0.90倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
| フィード・ワン | 94,300円 | -2.2% | -18.6% | 2.86% | 8.02倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
