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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 2,900 | 2,930 | 2,860 | 2,886 | +5 | +0.2% | 7,100 |
| 2021/08/27 | 2,861 | 2,888 | 2,831 | 2,881 | +3 | +0.1% | 8,000 |
| 2021/08/26 | 2,828 | 2,879 | 2,772 | 2,878 | +94 | +3.4% | 15,500 |
| 2021/08/25 | 2,859 | 2,885 | 2,766 | 2,784 | -35 | -1.2% | 28,300 |
| 2021/08/24 | 2,822 | 2,864 | 2,752 | 2,819 | ±0 | ±0% | 19,800 |
| 2021/08/23 | 2,716 | 2,834 | 2,632 | 2,819 | +96 | +3.5% | 19,800 |
| 2021/08/20 | 2,791 | 2,865 | 2,720 | 2,723 | -58 | -2.1% | 20,000 |
| 2021/08/19 | 2,936 | 2,946 | 2,780 | 2,781 | -155 | -5.3% | 13,400 |
| 2021/08/18 | 2,826 | 2,990 | 2,710 | 2,936 | +60 | +2.1% | 25,400 |
| 2021/08/17 | 2,850 | 2,900 | 2,805 | 2,876 | +26 | +0.9% | 23,500 |
| 2021/08/16 | 3,000 | 3,000 | 2,842 | 2,850 | -150 | -5% | 31,400 |
| 2021/08/13 | 3,020 | 3,040 | 2,929 | 3,000 | -20 | -0.7% | 20,900 |
| 2021/08/12 | 3,135 | 3,135 | 3,020 | 3,020 | -115 | -3.7% | 16,600 |
| 2021/08/11 | 3,190 | 3,190 | 3,050 | 3,135 | +10 | +0.3% | 9,200 |
| 2021/08/10 | 3,220 | 3,220 | 3,035 | 3,125 | -95 | -3% | 7,900 |
| 2021/08/06 | 3,240 | 3,245 | 3,080 | 3,220 | -25 | -0.8% | 19,100 |
| 2021/08/05 | 3,125 | 3,300 | 3,090 | 3,245 | +125 | +4% | 11,300 |
| 2021/08/04 | 3,155 | 3,200 | 2,998 | 3,120 | -35 | -1.1% | 16,100 |
| 2021/08/03 | 3,250 | 3,270 | 3,125 | 3,155 | -85 | -2.6% | 12,100 |
| 2021/08/02 | 3,320 | 3,320 | 3,140 | 3,240 | -80 | -2.4% | 7,600 |
| 2021/07/30 | 3,305 | 3,355 | 3,230 | 3,320 | +15 | +0.5% | 5,800 |
| 2021/07/29 | 3,365 | 3,370 | 3,065 | 3,305 | -60 | -1.8% | 46,000 |
| 2021/07/28 | 3,420 | 3,425 | 3,355 | 3,365 | -55 | -1.6% | 6,200 |
| 2021/07/27 | 3,535 | 3,575 | 3,420 | 3,420 | -145 | -4.1% | 12,000 |
| 2021/07/26 | 3,610 | 3,655 | 3,550 | 3,565 | -45 | -1.2% | 6,800 |
| 2021/07/21 | 3,670 | 3,670 | 3,610 | 3,610 | -45 | -1.2% | 11,100 |
| 2021/07/20 | 3,590 | 3,670 | 3,570 | 3,655 | +50 | +1.4% | 6,000 |
| 2021/07/19 | 3,600 | 3,615 | 3,535 | 3,605 | +35 | +1% | 6,600 |
| 2021/07/16 | 3,555 | 3,615 | 3,550 | 3,570 | +35 | +1% | 5,800 |
| 2021/07/15 | 3,700 | 3,700 | 3,535 | 3,535 | -220 | -5.9% | 23,400 |
| 2021/07/14 | 3,640 | 3,760 | 3,640 | 3,755 | -25 | -0.7% | 7,400 |
| 2021/07/13 | 3,635 | 3,780 | 3,630 | 3,780 | +180 | +5% | 17,100 |
| 2021/07/12 | 3,590 | 3,635 | 3,550 | 3,600 | +75 | +2.1% | 7,600 |
| 2021/07/09 | 3,410 | 3,540 | 3,350 | 3,525 | +55 | +1.6% | 7,700 |
| 2021/07/08 | 3,495 | 3,495 | 3,415 | 3,470 | -15 | -0.4% | 5,600 |
| 2021/07/07 | 3,535 | 3,550 | 3,440 | 3,485 | -85 | -2.4% | 21,100 |
| 2021/07/06 | 3,600 | 3,650 | 3,570 | 3,570 | -30 | -0.8% | 9,400 |
| 2021/07/05 | 3,570 | 3,600 | 3,525 | 3,600 | +5 | +0.1% | 7,800 |
| 2021/07/02 | 3,645 | 3,710 | 3,595 | 3,595 | -15 | -0.4% | 12,300 |
| 2021/07/01 | 3,700 | 3,720 | 3,605 | 3,610 | -35 | -1% | 15,200 |
| 2021/06/30 | 3,555 | 3,650 | 3,440 | 3,645 | +90 | +2.5% | 16,900 |
| 2021/06/29 | 3,585 | 3,610 | 3,535 | 3,555 | -15 | -0.4% | 5,500 |
| 2021/06/28 | 3,715 | 3,740 | 3,560 | 3,570 | -55 | -1.5% | 13,500 |
| 2021/06/25 | 3,745 | 3,745 | 3,625 | 3,625 | -50 | -1.4% | 15,800 |
| 2021/06/24 | 3,505 | 3,680 | 3,450 | 3,675 | +140 | +4% | 25,100 |
| 2021/06/23 | 3,565 | 3,650 | 3,530 | 3,535 | -20 | -0.6% | 10,700 |
| 2021/06/22 | 3,650 | 3,650 | 3,555 | 3,555 | +40 | +1.1% | 11,900 |
| 2021/06/21 | 3,490 | 3,670 | 3,405 | 3,515 | +20 | +0.6% | 25,000 |
| 2021/06/18 | 3,440 | 3,520 | 3,295 | 3,495 | +45 | +1.3% | 30,800 |
| 2021/06/17 | 3,220 | 3,700 | 3,220 | 3,450 | +205 | +6.3% | 44,800 |
901～
950
件表示中 / 2966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 | 284,700円 | -4.4% | +13.4% | 3.34% | 15.37倍 | 3.48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 | 390,500円 | +6.8% | +3.0% | 1.46% | 20.58倍 | 1.16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 |
| Ｓ Ｆｏｏｄｓ | 264,200円 | +6.9% | +33.1% | 3.94% | 18.58倍 | 0.69倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| 理ビタミン | 257,900円 | +4.5% | -6.8% | 3.41% | 8.66倍 | 0.99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 |
| エスビー | 287,000円 | -2.3% | +12.6% | 1.29% | 10.20倍 | 0.92倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
市場注目の銘柄
チャート関連のコラム
