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 |
|---|---|---|---|---|---|---|---|
| 2025/08/14 | 3,325 | 3,325 | 3,260 | 3,260 | -50 | -1.5% | 8,400 |
| 2025/08/13 | 3,330 | 3,330 | 3,215 | 3,310 | +5 | +0.2% | 25,500 |
| 2025/08/12 | 3,260 | 3,320 | 3,260 | 3,305 | +15 | +0.5% | 16,000 |
| 2025/08/08 | 3,275 | 3,290 | 3,255 | 3,290 | +15 | +0.5% | 4,600 |
| 2025/08/07 | 3,295 | 3,295 | 3,250 | 3,275 | ±0 | ±0% | 4,500 |
| 2025/08/06 | 3,270 | 3,280 | 3,245 | 3,275 | +25 | +0.8% | 3,400 |
| 2025/08/05 | 3,250 | 3,280 | 3,245 | 3,250 | ±0 | ±0% | 5,800 |
| 2025/08/04 | 3,215 | 3,255 | 3,215 | 3,250 | ±0 | ±0% | 3,400 |
| 2025/08/01 | 3,270 | 3,285 | 3,250 | 3,250 | -20 | -0.6% | 4,700 |
| 2025/07/31 | 3,310 | 3,310 | 3,250 | 3,270 | -20 | -0.6% | 6,800 |
| 2025/07/30 | 3,240 | 3,295 | 3,240 | 3,290 | +50 | +1.5% | 7,200 |
| 2025/07/29 | 3,290 | 3,290 | 3,230 | 3,240 | -15 | -0.5% | 11,200 |
| 2025/07/28 | 3,300 | 3,330 | 3,255 | 3,255 | -45 | -1.4% | 8,300 |
| 2025/07/25 | 3,210 | 3,380 | 3,205 | 3,300 | +105 | +3.3% | 40,400 |
| 2025/07/24 | 3,170 | 3,195 | 3,170 | 3,195 | +30 | +0.9% | 6,300 |
| 2025/07/23 | 3,145 | 3,165 | 3,120 | 3,165 | +30 | +1% | 7,200 |
| 2025/07/22 | 3,115 | 3,140 | 3,105 | 3,135 | +20 | +0.6% | 4,300 |
| 2025/07/18 | 3,115 | 3,135 | 3,105 | 3,115 | ±0 | ±0% | 4,200 |
| 2025/07/17 | 3,125 | 3,135 | 3,115 | 3,115 | -10 | -0.3% | 3,600 |
| 2025/07/16 | 3,120 | 3,130 | 3,105 | 3,125 | -15 | -0.5% | 3,400 |
| 2025/07/15 | 3,165 | 3,165 | 3,135 | 3,140 | -20 | -0.6% | 3,800 |
| 2025/07/14 | 3,155 | 3,180 | 3,155 | 3,160 | +5 | +0.2% | 4,700 |
| 2025/07/11 | 3,125 | 3,160 | 3,125 | 3,155 | +30 | +1% | 3,100 |
| 2025/07/10 | 3,160 | 3,195 | 3,125 | 3,125 | -35 | -1.1% | 6,600 |
| 2025/07/09 | 3,185 | 3,190 | 3,145 | 3,160 | -20 | -0.6% | 3,700 |
| 2025/07/08 | 3,165 | 3,210 | 3,160 | 3,180 | +15 | +0.5% | 10,400 |
| 2025/07/07 | 3,085 | 3,220 | 3,085 | 3,165 | +75 | +2.4% | 18,100 |
| 2025/07/04 | 3,090 | 3,095 | 3,075 | 3,090 | -5 | -0.2% | 2,400 |
| 2025/07/03 | 3,080 | 3,110 | 3,080 | 3,095 | +15 | +0.5% | 3,500 |
| 2025/07/02 | 3,120 | 3,120 | 3,075 | 3,080 | -20 | -0.6% | 5,700 |
| 2025/07/01 | 3,050 | 3,100 | 3,050 | 3,100 | +50 | +1.6% | 4,500 |
| 2025/06/30 | 3,050 | 3,090 | 3,045 | 3,050 | -5 | -0.2% | 8,000 |
| 2025/06/27 | 3,050 | 3,075 | 3,050 | 3,055 | +10 | +0.3% | 5,700 |
| 2025/06/26 | 3,090 | 3,135 | 3,040 | 3,045 | -55 | -1.8% | 6,000 |
| 2025/06/25 | 3,135 | 3,135 | 3,065 | 3,100 | -35 | -1.1% | 19,900 |
| 2025/06/24 | 3,135 | 3,160 | 3,100 | 3,135 | +35 | +1.1% | 11,500 |
| 2025/06/23 | 3,100 | 3,135 | 3,090 | 3,100 | -15 | -0.5% | 11,100 |
| 2025/06/20 | 3,150 | 3,150 | 3,085 | 3,115 | +15 | +0.5% | 8,800 |
| 2025/06/19 | 3,175 | 3,175 | 3,090 | 3,100 | -75 | -2.4% | 22,100 |
| 2025/06/18 | 3,055 | 3,175 | 3,055 | 3,175 | +145 | +4.8% | 43,000 |
| 2025/06/17 | 2,973 | 3,040 | 2,951 | 3,030 | +80 | +2.7% | 44,400 |
| 2025/06/16 | 2,884 | 2,950 | 2,884 | 2,950 | +71 | +2.5% | 27,700 |
| 2025/06/13 | 2,887 | 2,910 | 2,879 | 2,879 | -6 | -0.2% | 14,200 |
| 2025/06/12 | 2,880 | 2,904 | 2,878 | 2,885 | +9 | +0.3% | 9,500 |
| 2025/06/11 | 2,897 | 2,898 | 2,875 | 2,876 | +5 | +0.2% | 5,500 |
| 2025/06/10 | 2,884 | 2,889 | 2,871 | 2,871 | -17 | -0.6% | 5,000 |
| 2025/06/09 | 2,883 | 2,902 | 2,880 | 2,888 | -11 | -0.4% | 7,900 |
| 2025/06/06 | 2,871 | 2,944 | 2,871 | 2,899 | +6 | +0.2% | 9,600 |
| 2025/06/05 | 2,927 | 2,927 | 2,890 | 2,893 | -42 | -1.4% | 6,000 |
| 2025/06/04 | 2,939 | 2,951 | 2,932 | 2,935 | -13 | -0.4% | 5,600 |
1～
50
件表示中 / 3035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 | 326,000円 | +4.0% | +5.7% | 3.37% | 14.90倍 | 3.86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 |
| 昭和産 | 302,000円 | +1.7% | -4.3% | 3.31% | 10.33倍 | 0.73倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| カンロ | 214,800円 | +7.3% | +3.1% | 1.44% | 27.43倍 | 5.07倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 亀田菓 | 418,500円 | +33.2% | +4.1% | 1.39% | 3.65倍 | 1.17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 | 290,100円 | +4.6% | -4.4% | 3.79% | 10.51倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
