プレミアムウォーターホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,070 | 3,080 | 3,040 | 3,040 | +15 | +0.5% | 1,500 |
| 2024/04/25 | 3,100 | 3,100 | 3,015 | 3,025 | -115 | -3.7% | 11,500 |
| 2024/04/24 | 3,075 | 3,140 | 3,070 | 3,140 | +95 | +3.1% | 6,100 |
| 2024/04/23 | 3,020 | 3,055 | 3,000 | 3,045 | +40 | +1.3% | 4,700 |
| 2024/04/22 | 2,933 | 3,005 | 2,923 | 3,005 | +98 | +3.4% | 7,700 |
| 2024/04/19 | 2,912 | 2,920 | 2,870 | 2,907 | -22 | -0.8% | 9,100 |
| 2024/04/18 | 2,938 | 2,948 | 2,886 | 2,929 | -1 | ±0% | 4,300 |
| 2024/04/17 | 2,912 | 2,934 | 2,886 | 2,930 | +19 | +0.7% | 5,600 |
| 2024/04/16 | 2,943 | 2,949 | 2,899 | 2,911 | -38 | -1.3% | 12,900 |
| 2024/04/15 | 3,000 | 3,000 | 2,942 | 2,949 | -61 | -2% | 15,700 |
| 2024/04/12 | 3,020 | 3,030 | 3,010 | 3,010 | -5 | -0.2% | 2,900 |
| 2024/04/11 | 3,020 | 3,035 | 3,005 | 3,015 | -15 | -0.5% | 8,300 |
| 2024/04/10 | 3,030 | 3,045 | 3,030 | 3,030 | -5 | -0.2% | 1,800 |
| 2024/04/09 | 3,075 | 3,080 | 3,025 | 3,035 | -40 | -1.3% | 4,000 |
| 2024/04/08 | 3,045 | 3,075 | 3,025 | 3,075 | +30 | +1% | 11,700 |
| 2024/04/05 | 3,065 | 3,090 | 3,025 | 3,045 | -60 | -1.9% | 9,900 |
| 2024/04/04 | 3,120 | 3,120 | 3,085 | 3,105 | +5 | +0.2% | 2,200 |
| 2024/04/03 | 3,030 | 3,125 | 3,025 | 3,100 | +65 | +2.1% | 6,700 |
| 2024/04/02 | 3,110 | 3,115 | 3,025 | 3,035 | -50 | -1.6% | 10,700 |
| 2024/04/01 | 3,180 | 3,180 | 3,085 | 3,085 | -95 | -3% | 22,700 |
| 2024/03/29 | 3,155 | 3,180 | 3,145 | 3,180 | +55 | +1.8% | 11,000 |
| 2024/03/28 | 3,135 | 3,215 | 3,120 | 3,125 | -250 | -7.4% | 40,900 |
| 2024/03/27 | 3,400 | 3,410 | 3,320 | 3,375 | +5 | +0.1% | 24,500 |
| 2024/03/26 | 3,300 | 3,390 | 3,285 | 3,370 | +70 | +2.1% | 17,200 |
| 2024/03/25 | 3,295 | 3,315 | 3,270 | 3,300 | ±0 | ±0% | 22,900 |
| 2024/03/22 | 3,270 | 3,300 | 3,225 | 3,300 | +35 | +1.1% | 17,200 |
| 2024/03/21 | 3,260 | 3,275 | 3,230 | 3,265 | +35 | +1.1% | 10,400 |
| 2024/03/19 | 3,235 | 3,245 | 3,225 | 3,230 | -5 | -0.2% | 5,100 |
| 2024/03/18 | 3,265 | 3,285 | 3,220 | 3,235 | -25 | -0.8% | 23,100 |
| 2024/03/15 | 3,260 | 3,275 | 3,235 | 3,260 | -15 | -0.5% | 6,500 |
| 2024/03/14 | 3,260 | 3,280 | 3,255 | 3,275 | -10 | -0.3% | 5,300 |
| 2024/03/13 | 3,320 | 3,320 | 3,265 | 3,285 | ±0 | ±0% | 4,900 |
| 2024/03/12 | 3,250 | 3,285 | 3,220 | 3,285 | +30 | +0.9% | 4,100 |
| 2024/03/11 | 3,270 | 3,300 | 3,240 | 3,255 | -15 | -0.5% | 10,800 |
| 2024/03/08 | 3,245 | 3,305 | 3,225 | 3,270 | +25 | +0.8% | 8,100 |
| 2024/03/07 | 3,295 | 3,295 | 3,200 | 3,245 | -35 | -1.1% | 16,700 |
| 2024/03/06 | 3,310 | 3,355 | 3,280 | 3,280 | -30 | -0.9% | 15,600 |
| 2024/03/05 | 3,245 | 3,315 | 3,240 | 3,310 | +75 | +2.3% | 18,600 |
| 2024/03/04 | 3,195 | 3,250 | 3,190 | 3,235 | +85 | +2.7% | 17,800 |
| 2024/03/01 | 3,200 | 3,200 | 3,145 | 3,150 | -10 | -0.3% | 9,100 |
| 2024/02/29 | 3,170 | 3,170 | 3,110 | 3,160 | -10 | -0.3% | 12,400 |
| 2024/02/28 | 3,150 | 3,190 | 3,150 | 3,170 | +20 | +0.6% | 5,800 |
| 2024/02/27 | 3,150 | 3,180 | 3,130 | 3,150 | ±0 | ±0% | 11,000 |
| 2024/02/26 | 3,210 | 3,215 | 3,150 | 3,150 | -75 | -2.3% | 16,100 |
| 2024/02/22 | 3,270 | 3,270 | 3,200 | 3,225 | -75 | -2.3% | 18,800 |
| 2024/02/21 | 3,300 | 3,300 | 3,270 | 3,300 | -5 | -0.2% | 10,800 |
| 2024/02/20 | 3,300 | 3,320 | 3,280 | 3,305 | +10 | +0.3% | 13,200 |
| 2024/02/19 | 3,230 | 3,295 | 3,220 | 3,295 | +25 | +0.8% | 7,700 |
| 2024/02/16 | 3,175 | 3,270 | 3,175 | 3,270 | +95 | +3% | 14,000 |
| 2024/02/15 | 3,165 | 3,175 | 3,055 | 3,175 | +10 | +0.3% | 30,300 |
1～
50
件表示中 / 2718件
類似銘柄と比較する
現在ご覧いただいている「Ｐウォーター」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 |
|---|---|---|---|---|---|---|---|---|
| Ｐウォーター | 304,000円 | +4.6% | +16.9% | 2.30% | 18.03倍 | 4.54倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| 亀田菓 | 414,000円 | +0.5% | +30.4% | 1.35% | 39.67倍 | 1.31倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| 理ビタミン | 270,800円 | +2.1% | +25.6% | 2.77% | 10.02倍 | 1.06倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
| ＤｙＤｏ | 272,800円 | - | - | 1.10% | - | 0.96倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
| ウェルネオ | 217,300円 | +54.3% | +276.9% | 4.23% | 14.24倍 | 1.01倍 |
|
２３年に日新製糖と伊藤忠製糖が経営統合し持株会社化、製糖２番手。スポーツジムなども展開 |
市場注目の銘柄
チャート関連のコラム
