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 |
|---|---|---|---|---|---|---|---|
| 2015/03/12 | 963 | 965 | 959 | 963 | +3 | +0.3% | 11,000 |
| 2015/03/11 | 960 | 961 | 960 | 960 | ±0 | ±0% | 3,000 |
| 2015/03/10 | 964 | 964 | 953 | 960 | +10 | +1.1% | 15,000 |
| 2015/03/09 | 965 | 965 | 950 | 950 | -5 | -0.5% | 5,000 |
| 2015/03/06 | 950 | 964 | 950 | 955 | -4 | -0.4% | 9,000 |
| 2015/03/05 | 963 | 963 | 956 | 959 | +6 | +0.6% | 7,000 |
| 2015/03/04 | 960 | 960 | 953 | 953 | +4 | +0.4% | 2,000 |
| 2015/03/03 | 970 | 973 | 949 | 949 | -21 | -2.2% | 16,000 |
| 2015/03/02 | 967 | 970 | 967 | 970 | +2 | +0.2% | 4,000 |
| 2015/02/27 | 970 | 976 | 959 | 968 | -6 | -0.6% | 19,000 |
| 2015/02/26 | 970 | 977 | 970 | 974 | +11 | +1.1% | 10,000 |
| 2015/02/25 | 959 | 963 | 959 | 963 | -11 | -1.1% | 4,000 |
| 2015/02/24 | 949 | 974 | 949 | 974 | +25 | +2.6% | 18,000 |
| 2015/02/23 | 950 | 964 | 943 | 949 | -16 | -1.7% | 11,000 |
| 2015/02/20 | 959 | 965 | 959 | 965 | +17 | +1.8% | 7,000 |
| 2015/02/19 | 948 | 960 | 948 | 948 | ±0 | ±0% | 14,000 |
| 2015/02/18 | 959 | 959 | 944 | 948 | -7 | -0.7% | 13,000 |
| 2015/02/17 | 944 | 955 | 944 | 955 | +1 | +0.1% | 18,000 |
| 2015/02/16 | 948 | 955 | 948 | 954 | +6 | +0.6% | 8,000 |
| 2015/02/13 | 955 | 957 | 941 | 948 | +12 | +1.3% | 15,000 |
| 2015/02/12 | 934 | 936 | 934 | 936 | +8 | +0.9% | 7,000 |
| 2015/02/10 | 935 | 935 | 920 | 928 | +4 | +0.4% | 14,000 |
| 2015/02/09 | 945 | 945 | 922 | 924 | +1 | +0.1% | 10,000 |
| 2015/02/06 | 921 | 928 | 921 | 923 | ±0 | ±0% | 5,000 |
| 2015/02/05 | 919 | 928 | 919 | 923 | +5 | +0.5% | 6,000 |
| 2015/02/04 | 915 | 924 | 915 | 918 | +5 | +0.5% | 6,000 |
| 2015/02/03 | 928 | 928 | 911 | 913 | ±0 | ±0% | 6,000 |
| 2015/02/02 | 913 | 913 | 913 | 913 | -4 | -0.4% | 1,000 |
| 2015/01/30 | 914 | 921 | 914 | 917 | -3 | -0.3% | 8,000 |
| 2015/01/29 | 914 | 920 | 913 | 920 | +1 | +0.1% | 17,000 |
| 2015/01/28 | 919 | 919 | 919 | 919 | -8 | -0.9% | 6,000 |
| 2015/01/27 | 915 | 930 | 915 | 927 | +13 | +1.4% | 11,000 |
| 2015/01/26 | 928 | 928 | 914 | 914 | ±0 | ±0% | 7,000 |
| 2015/01/23 | 922 | 925 | 914 | 914 | +7 | +0.8% | 8,000 |
| 2015/01/22 | 904 | 909 | 904 | 907 | -1 | -0.1% | 8,000 |
| 2015/01/21 | 908 | 908 | 905 | 908 | -4 | -0.4% | 5,000 |
| 2015/01/20 | 921 | 921 | 911 | 912 | +6 | +0.7% | 3,000 |
| 2015/01/19 | 901 | 906 | 901 | 906 | +6 | +0.7% | 6,000 |
| 2015/01/16 | 928 | 928 | 900 | 900 | -28 | -3% | 3,000 |
| 2015/01/15 | 906 | 933 | 906 | 928 | +20 | +2.2% | 7,000 |
| 2015/01/14 | 918 | 918 | 908 | 908 | -25 | -2.7% | 13,000 |
| 2015/01/13 | 918 | 933 | 912 | 933 | +13 | +1.4% | 10,000 |
| 2015/01/09 | 923 | 923 | 920 | 920 | -3 | -0.3% | 4,000 |
| 2015/01/08 | 924 | 925 | 917 | 923 | +3 | +0.3% | 8,000 |
| 2015/01/07 | 949 | 949 | 920 | 920 | -30 | -3.2% | 10,000 |
| 2015/01/06 | 948 | 953 | 948 | 950 | +2 | +0.2% | 11,000 |
| 2015/01/05 | 935 | 950 | 933 | 948 | +28 | +3% | 20,000 |
| 2014/12/30 | 927 | 927 | 912 | 920 | -4 | -0.4% | 7,000 |
| 2014/12/29 | 919 | 924 | 910 | 924 | +17 | +1.9% | 6,000 |
| 2014/12/26 | 914 | 914 | 900 | 907 | +7 | +0.8% | 11,000 |
2501～
2550
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
