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 |
|---|---|---|---|---|---|---|---|
| 2015/05/27 | 996 | 1,003 | 992 | 1,003 | +7 | +0.7% | 14,000 |
| 2015/05/26 | 1,000 | 1,000 | 996 | 996 | +5 | +0.5% | 10,000 |
| 2015/05/25 | 998 | 1,000 | 991 | 991 | +13 | +1.3% | 48,000 |
| 2015/05/22 | 971 | 978 | 971 | 978 | +6 | +0.6% | 3,000 |
| 2015/05/21 | 987 | 987 | 972 | 972 | -15 | -1.5% | 29,000 |
| 2015/05/20 | 981 | 987 | 978 | 987 | +6 | +0.6% | 16,000 |
| 2015/05/19 | 977 | 981 | 975 | 981 | +4 | +0.4% | 11,000 |
| 2015/05/18 | 985 | 985 | 973 | 977 | -7 | -0.7% | 21,000 |
| 2015/05/15 | 982 | 987 | 982 | 984 | -1 | -0.1% | 18,000 |
| 2015/05/14 | 988 | 989 | 985 | 985 | -10 | -1% | 8,000 |
| 2015/05/13 | 986 | 996 | 980 | 995 | +5 | +0.5% | 15,000 |
| 2015/05/12 | 990 | 995 | 990 | 990 | ±0 | ±0% | 4,000 |
| 2015/05/11 | 995 | 995 | 990 | 990 | +3 | +0.3% | 3,000 |
| 2015/05/08 | 993 | 994 | 986 | 987 | +1 | +0.1% | 11,000 |
| 2015/05/07 | 996 | 996 | 986 | 986 | -17 | -1.7% | 7,000 |
| 2015/05/01 | 997 | 1,010 | 997 | 1,003 | -2 | -0.2% | 13,000 |
| 2015/04/30 | 1,002 | 1,009 | 997 | 1,005 | +1 | +0.1% | 26,000 |
| 2015/04/28 | 1,006 | 1,007 | 1,002 | 1,004 | +4 | +0.4% | 14,000 |
| 2015/04/27 | 1,001 | 1,001 | 1,000 | 1,000 | -1 | -0.1% | 7,000 |
| 2015/04/24 | 1,005 | 1,005 | 1,000 | 1,001 | +2 | +0.2% | 7,000 |
| 2015/04/23 | 998 | 1,003 | 998 | 999 | -10 | -1% | 8,000 |
| 2015/04/22 | 992 | 1,009 | 990 | 1,009 | +20 | +2% | 12,000 |
| 2015/04/21 | 993 | 993 | 983 | 989 | -4 | -0.4% | 13,000 |
| 2015/04/20 | 994 | 994 | 993 | 993 | -1 | -0.1% | 5,000 |
| 2015/04/17 | 1,011 | 1,011 | 994 | 994 | -2 | -0.2% | 4,000 |
| 2015/04/16 | 997 | 1,011 | 992 | 996 | -3 | -0.3% | 26,000 |
| 2015/04/15 | 993 | 1,007 | 991 | 999 | +11 | +1.1% | 18,000 |
| 2015/04/14 | 988 | 988 | 988 | 988 | -2 | -0.2% | 2,000 |
| 2015/04/13 | 991 | 996 | 990 | 990 | -5 | -0.5% | 7,000 |
| 2015/04/10 | 991 | 999 | 989 | 995 | ±0 | ±0% | 15,000 |
| 2015/04/09 | 1,000 | 1,000 | 992 | 995 | -4 | -0.4% | 20,000 |
| 2015/04/08 | 998 | 1,000 | 992 | 999 | +1 | +0.1% | 10,000 |
| 2015/04/07 | 986 | 998 | 986 | 998 | +12 | +1.2% | 6,000 |
| 2015/04/06 | 998 | 998 | 986 | 986 | +2 | +0.2% | 7,000 |
| 2015/04/03 | 1,000 | 1,000 | 984 | 984 | -19 | -1.9% | 12,000 |
| 2015/04/02 | 980 | 1,004 | 980 | 1,003 | +18 | +1.8% | 10,000 |
| 2015/04/01 | 983 | 993 | 983 | 985 | -13 | -1.3% | 14,000 |
| 2015/03/31 | 1,008 | 1,008 | 995 | 998 | -11 | -1.1% | 9,000 |
| 2015/03/30 | 1,018 | 1,018 | 992 | 1,009 | +14 | +1.4% | 14,000 |
| 2015/03/27 | 1,018 | 1,018 | 991 | 995 | -17 | -1.7% | 13,000 |
| 2015/03/26 | 1,009 | 1,020 | 1,005 | 1,012 | +8 | +0.8% | 11,000 |
| 2015/03/25 | 1,008 | 1,008 | 998 | 1,004 | -1 | -0.1% | 11,000 |
| 2015/03/24 | 1,008 | 1,008 | 989 | 1,005 | -3 | -0.3% | 19,000 |
| 2015/03/23 | 1,004 | 1,010 | 1,004 | 1,008 | +8 | +0.8% | 13,000 |
| 2015/03/20 | 1,016 | 1,016 | 1,000 | 1,000 | -16 | -1.6% | 13,000 |
| 2015/03/19 | 999 | 1,028 | 962 | 1,016 | +26 | +2.6% | 35,000 |
| 2015/03/18 | 984 | 990 | 984 | 990 | -10 | -1% | 3,000 |
| 2015/03/17 | 999 | 1,000 | 990 | 1,000 | +1 | +0.1% | 12,000 |
| 2015/03/16 | 970 | 999 | 970 | 999 | +24 | +2.5% | 21,000 |
| 2015/03/13 | 978 | 979 | 961 | 975 | +12 | +1.2% | 29,000 |
2451～
2500
件表示中 / 3714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 | 305,500円 | +4.9% | +66.1% | 1.47% | 39.55倍 | 0.92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 |
| 伊藤園 １ Ｐ | 177,800円 | - | - | 3.37% | - | - |
|
- |
| 湖池屋 | 473,500円 | +7.1% | +2.1% | 1.16% | 18.71倍 | 2.65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 |
| オカムラ食品 | 302,500円 | +10.6% | +0.6% | 0.63% | 23.66倍 | 3.23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 |
| 北海コカ | 355,500円 | +1.8% | +10.9% | 0.84% | 31.21倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
