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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,200 | 2,255 | 2,200 | 2,245 | +40 | +1.8% | 35,900 |
| 2024/04/22 | 2,220 | 2,237 | 2,195 | 2,205 | -10 | -0.5% | 42,500 |
| 2024/04/19 | 2,189 | 2,225 | 2,189 | 2,215 | +35 | +1.6% | 35,200 |
| 2024/04/18 | 2,144 | 2,190 | 2,144 | 2,180 | +32 | +1.5% | 31,400 |
| 2024/04/17 | 2,210 | 2,210 | 2,140 | 2,148 | -68 | -3.1% | 66,400 |
| 2024/04/16 | 2,202 | 2,237 | 2,180 | 2,216 | +18 | +0.8% | 49,900 |
| 2024/04/15 | 2,124 | 2,222 | 2,121 | 2,198 | +70 | +3.3% | 58,300 |
| 2024/04/12 | 2,135 | 2,136 | 2,096 | 2,128 | -25 | -1.2% | 56,400 |
| 2024/04/11 | 2,092 | 2,165 | 2,085 | 2,153 | +61 | +2.9% | 75,600 |
| 2024/04/10 | 2,068 | 2,092 | 2,041 | 2,092 | +23 | +1.1% | 41,200 |
| 2024/04/09 | 2,033 | 2,072 | 2,033 | 2,069 | +45 | +2.2% | 76,500 |
| 2024/04/08 | 1,960 | 2,024 | 1,959 | 2,024 | +65 | +3.3% | 56,200 |
| 2024/04/05 | 1,955 | 1,961 | 1,940 | 1,959 | +4 | +0.2% | 24,100 |
| 2024/04/04 | 1,922 | 1,956 | 1,922 | 1,955 | +36 | +1.9% | 37,800 |
| 2024/04/03 | 1,903 | 1,928 | 1,890 | 1,919 | +8 | +0.4% | 30,300 |
| 2024/04/02 | 1,895 | 1,912 | 1,890 | 1,911 | +16 | +0.8% | 30,200 |
| 2024/04/01 | 1,889 | 1,903 | 1,885 | 1,895 | +14 | +0.7% | 26,200 |
| 2024/03/29 | 1,869 | 1,881 | 1,869 | 1,881 | +12 | +0.6% | 10,300 |
| 2024/03/28 | 1,870 | 1,873 | 1,864 | 1,869 | -35 | -1.8% | 12,800 |
| 2024/03/27 | 1,902 | 1,909 | 1,902 | 1,904 | +2 | +0.1% | 18,100 |
| 2024/03/26 | 1,896 | 1,906 | 1,896 | 1,902 | +2 | +0.1% | 9,000 |
| 2024/03/25 | 1,898 | 1,904 | 1,895 | 1,900 | +1 | +0.1% | 11,200 |
| 2024/03/22 | 1,899 | 1,900 | 1,886 | 1,899 | +3 | +0.2% | 9,200 |
| 2024/03/21 | 1,902 | 1,905 | 1,895 | 1,896 | -7 | -0.4% | 11,500 |
| 2024/03/19 | 1,902 | 1,903 | 1,891 | 1,903 | +2 | +0.1% | 7,900 |
| 2024/03/18 | 1,903 | 1,906 | 1,899 | 1,901 | -2 | -0.1% | 9,400 |
| 2024/03/15 | 1,898 | 1,906 | 1,896 | 1,903 | +5 | +0.3% | 9,300 |
| 2024/03/14 | 1,890 | 1,898 | 1,886 | 1,898 | +9 | +0.5% | 8,900 |
| 2024/03/13 | 1,898 | 1,898 | 1,880 | 1,889 | -1 | -0.1% | 8,800 |
| 2024/03/12 | 1,876 | 1,890 | 1,863 | 1,890 | +14 | +0.7% | 11,900 |
| 2024/03/11 | 1,895 | 1,896 | 1,871 | 1,876 | -19 | -1% | 18,900 |
| 2024/03/08 | 1,892 | 1,901 | 1,892 | 1,895 | -4 | -0.2% | 14,900 |
| 2024/03/07 | 1,896 | 1,900 | 1,892 | 1,899 | +7 | +0.4% | 12,400 |
| 2024/03/06 | 1,886 | 1,900 | 1,886 | 1,892 | +6 | +0.3% | 11,800 |
| 2024/03/05 | 1,886 | 1,894 | 1,879 | 1,886 | ±0 | ±0% | 10,100 |
| 2024/03/04 | 1,893 | 1,895 | 1,879 | 1,886 | -7 | -0.4% | 12,100 |
| 2024/03/01 | 1,901 | 1,901 | 1,886 | 1,893 | -5 | -0.3% | 8,300 |
| 2024/02/29 | 1,905 | 1,905 | 1,894 | 1,898 | -4 | -0.2% | 9,100 |
| 2024/02/28 | 1,892 | 1,908 | 1,892 | 1,902 | +8 | +0.4% | 17,900 |
| 2024/02/27 | 1,890 | 1,897 | 1,887 | 1,894 | +4 | +0.2% | 8,600 |
| 2024/02/26 | 1,878 | 1,893 | 1,878 | 1,890 | +11 | +0.6% | 13,800 |
| 2024/02/22 | 1,880 | 1,882 | 1,873 | 1,879 | +3 | +0.2% | 6,900 |
| 2024/02/21 | 1,866 | 1,881 | 1,864 | 1,876 | +8 | +0.4% | 11,600 |
| 2024/02/20 | 1,872 | 1,879 | 1,866 | 1,868 | -4 | -0.2% | 7,400 |
| 2024/02/19 | 1,864 | 1,872 | 1,864 | 1,872 | +10 | +0.5% | 4,300 |
| 2024/02/16 | 1,862 | 1,869 | 1,860 | 1,862 | +1 | +0.1% | 13,200 |
| 2024/02/15 | 1,871 | 1,871 | 1,858 | 1,861 | -7 | -0.4% | 16,000 |
| 2024/02/14 | 1,872 | 1,874 | 1,865 | 1,868 | -9 | -0.5% | 14,800 |
| 2024/02/13 | 1,867 | 1,878 | 1,866 | 1,877 | +11 | +0.6% | 16,400 |
| 2024/02/09 | 1,868 | 1,879 | 1,864 | 1,866 | -3 | -0.2% | 14,200 |
251～
300
件表示中 / 3692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 | 298,400円 | -0.6% | -34.7% | 1.51% | 61.69倍 | 0.90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 | 180,000円 | - | - | 3.11% | - | - |
|
- |
| 湖池屋 | 468,000円 | +7.6% | +13.2% | 1.18% | 19.97倍 | 2.83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 |
| フジッコ | 163,600円 | +2.0% | -25.6% | 2.81% | 46.57倍 | 0.68倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 丸大食 | 181,200円 | +2.7% | +64.9% | 2.76% | 8.21倍 | 0.68倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
市場注目の銘柄
チャート関連のコラム
