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 |
|---|---|---|---|---|---|---|---|
| 2026/09/18 | 3,770 | 3,770 | 3,720 | 3,720 | ±0 | ±0% | 2,500 |
| 2026/09/17 | 3,755 | 3,755 | 3,690 | 3,720 | -5 | -0.1% | 2,700 |
| 2026/09/16 | 3,695 | 3,760 | 3,645 | 3,725 | +80 | +2.2% | 8,900 |
| 2026/09/15 | 3,640 | 3,720 | 3,635 | 3,645 | +50 | +1.4% | 5,200 |
| 2026/09/14 | 3,565 | 3,635 | 3,565 | 3,595 | +10 | +0.3% | 3,200 |
| 2026/09/11 | 3,650 | 3,680 | 3,560 | 3,585 | -65 | -1.8% | 7,400 |
| 2026/09/10 | 3,650 | 3,700 | 3,620 | 3,650 | ±0 | ±0% | 2,900 |
| 2026/09/09 | 3,720 | 3,720 | 3,650 | 3,650 | -40 | -1.1% | 3,000 |
| 2026/09/08 | 3,680 | 3,700 | 3,680 | 3,690 | +10 | +0.3% | 600 |
| 2026/09/07 | 3,655 | 3,710 | 3,650 | 3,680 | ±0 | ±0% | 2,700 |
| 2026/09/04 | 3,715 | 3,715 | 3,680 | 3,680 | -10 | -0.3% | 900 |
| 2026/09/03 | 3,745 | 3,750 | 3,690 | 3,690 | -30 | -0.8% | 2,200 |
| 2026/09/02 | 3,765 | 3,765 | 3,650 | 3,720 | -45 | -1.2% | 6,300 |
| 2026/09/01 | 3,775 | 3,775 | 3,765 | 3,765 | -10 | -0.3% | 1,000 |
| 2026/08/31 | 3,800 | 3,835 | 3,770 | 3,775 | -25 | -0.7% | 4,600 |
| 2026/08/28 | 3,765 | 3,800 | 3,765 | 3,800 | +35 | +0.9% | 700 |
| 2026/08/27 | 3,795 | 3,800 | 3,760 | 3,765 | -30 | -0.8% | 2,600 |
| 2026/08/26 | 3,795 | 3,830 | 3,780 | 3,795 | -15 | -0.4% | 1,500 |
| 2026/08/25 | 3,840 | 3,870 | 3,785 | 3,810 | -25 | -0.7% | 10,600 |
| 2026/08/24 | 3,780 | 3,845 | 3,780 | 3,835 | +80 | +2.1% | 6,600 |
| 2026/08/21 | 3,665 | 3,755 | 3,645 | 3,755 | +130 | +3.6% | 4,100 |
| 2026/08/20 | 3,665 | 3,665 | 3,605 | 3,625 | +20 | +0.6% | 3,700 |
| 2026/08/19 | 3,670 | 3,685 | 3,605 | 3,605 | -75 | -2% | 6,600 |
| 2026/08/18 | 3,655 | 3,720 | 3,655 | 3,680 | +20 | +0.5% | 2,300 |
| 2026/08/17 | 3,725 | 3,730 | 3,655 | 3,660 | -65 | -1.7% | 3,300 |
| 2026/08/14 | 3,720 | 3,735 | 3,720 | 3,725 | ±0 | ±0% | 2,600 |
| 2026/08/13 | 3,750 | 3,750 | 3,705 | 3,725 | -50 | -1.3% | 2,100 |
| 2026/08/12 | 3,790 | 3,790 | 3,735 | 3,775 | +40 | +1.1% | 3,700 |
| 2026/08/10 | 3,730 | 3,795 | 3,730 | 3,735 | +5 | +0.1% | 2,600 |
| 2026/08/07 | 3,695 | 3,750 | 3,650 | 3,730 | -20 | -0.5% | 2,900 |
| 2026/08/06 | 3,705 | 3,765 | 3,700 | 3,750 | +50 | +1.4% | 7,400 |
| 2026/08/05 | 3,700 | 3,720 | 3,700 | 3,700 | +30 | +0.8% | 1,600 |
| 2026/08/04 | 3,715 | 3,715 | 3,640 | 3,670 | +25 | +0.7% | 700 |
| 2026/08/03 | 3,700 | 3,715 | 3,605 | 3,645 | -55 | -1.5% | 3,900 |
| 2026/07/31 | 3,755 | 3,755 | 3,690 | 3,700 | -75 | -2% | 5,400 |
| 2026/07/30 | 3,805 | 3,850 | 3,775 | 3,775 | -100 | -2.6% | 1,700 |
| 2026/07/29 | 3,870 | 3,880 | 3,825 | 3,875 | +75 | +2% | 6,300 |
| 2026/07/28 | 3,815 | 3,815 | 3,780 | 3,800 | -35 | -0.9% | 1,600 |
| 2026/07/27 | 3,855 | 3,880 | 3,800 | 3,835 | -35 | -0.9% | 5,100 |
| 2026/07/24 | 3,895 | 3,935 | 3,820 | 3,870 | -5 | -0.1% | 10,500 |
| 2026/07/23 | 3,870 | 3,915 | 3,820 | 3,875 | +35 | +0.9% | 7,400 |
| 2026/07/22 | 3,785 | 3,855 | 3,765 | 3,840 | +55 | +1.5% | 3,400 |
| 2026/07/21 | 3,745 | 3,815 | 3,745 | 3,785 | +75 | +2% | 6,000 |
| 2026/07/17 | 3,760 | 3,780 | 3,710 | 3,710 | -60 | -1.6% | 3,700 |
| 2026/07/16 | 3,810 | 3,850 | 3,770 | 3,770 | -20 | -0.5% | 5,800 |
| 2026/07/15 | 3,790 | 3,790 | 3,790 | 3,790 | -40 | -1% | 200 |
| 2026/07/14 | 3,790 | 3,845 | 3,790 | 3,830 | +40 | +1.1% | 2,400 |
| 2026/07/13 | 3,740 | 3,830 | 3,685 | 3,790 | -20 | -0.5% | 4,300 |
| 2026/07/10 | 3,815 | 3,855 | 3,770 | 3,810 | -5 | -0.1% | 4,700 |
| 2026/07/09 | 3,910 | 3,950 | 3,805 | 3,815 | -70 | -1.8% | 6,900 |
1～
50
件表示中 / 3303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 | 372,000円 | +2.7% | +12.2% | 3.23% | 8.87倍 | 2.49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 | 131,800円 | +3.6% | +2.7% | 1.82% | 19.39倍 | 0.81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 |
| ブルボン | 312,500円 | +5.2% | -25.0% | 1.41% | 18.42倍 | 1.12倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
| かどや | 288,000円 | +2.4% | -26.1% | 0.00% | 38.80倍 | 2.12倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
| Ｊオイル | 229,100円 | +7.3% | +7.2% | 3.49% | 15.17倍 | 0.69倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約４割。アジアなど海外市場の深耕を本格化 |
市場注目の銘柄
チャート関連のコラム
