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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,879 | 1,884 | 1,858 | 1,881 | +31 | +1.7% | 21,300 |
2023/02/24 | 1,839 | 1,853 | 1,837 | 1,850 | +22 | +1.2% | 9,800 |
2023/02/22 | 1,835 | 1,840 | 1,828 | 1,828 | -9 | -0.5% | 9,100 |
2023/02/21 | 1,830 | 1,841 | 1,830 | 1,837 | +8 | +0.4% | 5,200 |
2023/02/20 | 1,822 | 1,829 | 1,818 | 1,829 | +4 | +0.2% | 13,700 |
2023/02/17 | 1,822 | 1,837 | 1,822 | 1,825 | -20 | -1.1% | 11,700 |
2023/02/16 | 1,850 | 1,851 | 1,842 | 1,845 | -1 | -0.1% | 5,100 |
2023/02/15 | 1,850 | 1,850 | 1,846 | 1,846 | -3 | -0.2% | 6,000 |
2023/02/14 | 1,841 | 1,849 | 1,841 | 1,849 | +14 | +0.8% | 5,400 |
2023/02/13 | 1,835 | 1,835 | 1,827 | 1,835 | +2 | +0.1% | 4,800 |
2023/02/10 | 1,835 | 1,846 | 1,830 | 1,833 | -3 | -0.2% | 5,000 |
2023/02/09 | 1,829 | 1,842 | 1,827 | 1,836 | +7 | +0.4% | 5,400 |
2023/02/08 | 1,825 | 1,833 | 1,825 | 1,829 | +4 | +0.2% | 2,800 |
2023/02/07 | 1,830 | 1,830 | 1,823 | 1,825 | ±0 | ±0% | 3,900 |
2023/02/06 | 1,818 | 1,827 | 1,810 | 1,825 | +17 | +0.9% | 6,500 |
2023/02/03 | 1,814 | 1,818 | 1,806 | 1,808 | -6 | -0.3% | 7,900 |
2023/02/02 | 1,837 | 1,837 | 1,812 | 1,814 | -16 | -0.9% | 8,700 |
2023/02/01 | 1,849 | 1,864 | 1,822 | 1,830 | -5 | -0.3% | 29,100 |
2023/01/31 | 1,823 | 1,835 | 1,822 | 1,835 | +20 | +1.1% | 10,200 |
2023/01/30 | 1,820 | 1,822 | 1,815 | 1,815 | +5 | +0.3% | 8,400 |
2023/01/27 | 1,823 | 1,823 | 1,805 | 1,810 | -2 | -0.1% | 6,100 |
2023/01/26 | 1,814 | 1,814 | 1,807 | 1,812 | -5 | -0.3% | 3,500 |
2023/01/25 | 1,809 | 1,824 | 1,809 | 1,817 | +8 | +0.4% | 7,200 |
2023/01/24 | 1,808 | 1,820 | 1,807 | 1,809 | +1 | +0.1% | 8,400 |
2023/01/23 | 1,808 | 1,810 | 1,805 | 1,808 | ±0 | ±0% | 5,700 |
2023/01/20 | 1,812 | 1,816 | 1,802 | 1,808 | +2 | +0.1% | 5,400 |
2023/01/19 | 1,815 | 1,815 | 1,805 | 1,806 | -9 | -0.5% | 4,700 |
2023/01/18 | 1,801 | 1,815 | 1,800 | 1,815 | +13 | +0.7% | 5,400 |
2023/01/17 | 1,800 | 1,804 | 1,797 | 1,802 | +6 | +0.3% | 4,600 |
2023/01/16 | 1,793 | 1,804 | 1,793 | 1,796 | +6 | +0.3% | 4,800 |
2023/01/13 | 1,791 | 1,804 | 1,790 | 1,790 | -1 | -0.1% | 5,400 |
2023/01/12 | 1,795 | 1,799 | 1,791 | 1,791 | +4 | +0.2% | 4,600 |
2023/01/11 | 1,791 | 1,792 | 1,780 | 1,787 | +5 | +0.3% | 4,500 |
2023/01/10 | 1,808 | 1,808 | 1,782 | 1,782 | -16 | -0.9% | 4,800 |
2023/01/06 | 1,788 | 1,809 | 1,785 | 1,798 | +13 | +0.7% | 3,000 |
2023/01/05 | 1,800 | 1,804 | 1,784 | 1,785 | -24 | -1.3% | 6,900 |
2023/01/04 | 1,816 | 1,816 | 1,800 | 1,809 | +3 | +0.2% | 4,600 |
2022/12/30 | 1,820 | 1,820 | 1,806 | 1,806 | -12 | -0.7% | 3,000 |
2022/12/29 | 1,815 | 1,818 | 1,808 | 1,818 | ±0 | ±0% | 4,200 |
2022/12/28 | 1,818 | 1,818 | 1,809 | 1,818 | +4 | +0.2% | 4,200 |
2022/12/27 | 1,806 | 1,816 | 1,806 | 1,814 | +12 | +0.7% | 4,900 |
2022/12/26 | 1,803 | 1,809 | 1,797 | 1,802 | -1 | -0.1% | 2,700 |
2022/12/23 | 1,807 | 1,807 | 1,796 | 1,803 | -4 | -0.2% | 5,900 |
2022/12/22 | 1,813 | 1,813 | 1,795 | 1,807 | +15 | +0.8% | 4,200 |
2022/12/21 | 1,794 | 1,802 | 1,791 | 1,792 | -2 | -0.1% | 8,100 |
2022/12/20 | 1,815 | 1,815 | 1,789 | 1,794 | -13 | -0.7% | 9,100 |
2022/12/19 | 1,815 | 1,817 | 1,807 | 1,807 | +2 | +0.1% | 3,800 |
2022/12/16 | 1,815 | 1,816 | 1,805 | 1,805 | -3 | -0.2% | 7,300 |
2022/12/15 | 1,819 | 1,819 | 1,803 | 1,808 | -11 | -0.6% | 5,100 |
2022/12/14 | 1,803 | 1,819 | 1,795 | 1,819 | +25 | +1.4% | 9,200 |
301~
350
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