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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,892 | 2,938 | 2,892 | 2,915 | +23 | +0.8% | 9,300 |
| 2025/02/17 | 2,897 | 2,913 | 2,882 | 2,892 | +17 | +0.6% | 11,400 |
| 2025/02/14 | 2,860 | 2,891 | 2,860 | 2,875 | +24 | +0.8% | 9,400 |
| 2025/02/13 | 2,851 | 2,871 | 2,814 | 2,851 | +16 | +0.6% | 17,900 |
| 2025/02/12 | 2,933 | 2,933 | 2,793 | 2,835 | -118 | -4% | 65,800 |
| 2025/02/10 | 2,952 | 2,978 | 2,912 | 2,953 | +6 | +0.2% | 21,100 |
| 2025/02/07 | 2,910 | 2,947 | 2,907 | 2,947 | +39 | +1.3% | 5,200 |
| 2025/02/06 | 2,914 | 2,925 | 2,897 | 2,908 | -6 | -0.2% | 5,700 |
| 2025/02/05 | 2,901 | 2,914 | 2,885 | 2,914 | +14 | +0.5% | 6,800 |
| 2025/02/04 | 2,916 | 2,917 | 2,891 | 2,900 | +2 | +0.1% | 5,400 |
| 2025/02/03 | 2,934 | 2,934 | 2,882 | 2,898 | -3 | -0.1% | 10,700 |
| 2025/01/31 | 2,945 | 2,945 | 2,900 | 2,901 | -7 | -0.2% | 6,700 |
| 2025/01/30 | 2,935 | 2,935 | 2,905 | 2,908 | -26 | -0.9% | 5,600 |
| 2025/01/29 | 2,947 | 2,947 | 2,912 | 2,934 | ±0 | ±0% | 4,800 |
| 2025/01/28 | 2,910 | 2,934 | 2,897 | 2,934 | +23 | +0.8% | 7,200 |
| 2025/01/27 | 2,910 | 2,917 | 2,890 | 2,911 | +11 | +0.4% | 5,200 |
| 2025/01/24 | 2,907 | 2,912 | 2,890 | 2,900 | -7 | -0.2% | 11,900 |
| 2025/01/23 | 2,851 | 2,909 | 2,851 | 2,907 | +66 | +2.3% | 9,400 |
| 2025/01/22 | 2,894 | 2,894 | 2,813 | 2,841 | -40 | -1.4% | 30,500 |
| 2025/01/21 | 2,890 | 2,890 | 2,859 | 2,881 | -18 | -0.6% | 14,300 |
| 2025/01/20 | 2,911 | 2,932 | 2,886 | 2,899 | -11 | -0.4% | 21,500 |
| 2025/01/17 | 2,890 | 2,910 | 2,860 | 2,910 | +18 | +0.6% | 9,600 |
| 2025/01/16 | 2,934 | 2,953 | 2,890 | 2,892 | -69 | -2.3% | 19,600 |
| 2025/01/15 | 2,969 | 2,969 | 2,945 | 2,961 | +14 | +0.5% | 5,600 |
| 2025/01/14 | 2,995 | 3,010 | 2,920 | 2,947 | -48 | -1.6% | 22,100 |
| 2025/01/10 | 3,015 | 3,015 | 2,988 | 2,995 | -10 | -0.3% | 8,500 |
| 2025/01/09 | 3,030 | 3,030 | 3,005 | 3,005 | -20 | -0.7% | 6,500 |
| 2025/01/08 | 3,095 | 3,095 | 3,025 | 3,025 | -25 | -0.8% | 5,900 |
| 2025/01/07 | 3,080 | 3,095 | 3,050 | 3,050 | -25 | -0.8% | 6,600 |
| 2025/01/06 | 3,155 | 3,155 | 3,060 | 3,075 | -40 | -1.3% | 11,100 |
| 2024/12/30 | 3,055 | 3,115 | 3,030 | 3,115 | +60 | +2% | 18,500 |
| 2024/12/27 | 3,050 | 3,085 | 3,050 | 3,055 | +25 | +0.8% | 4,600 |
| 2024/12/26 | 3,010 | 3,065 | 3,010 | 3,030 | +20 | +0.7% | 7,600 |
| 2024/12/25 | 3,065 | 3,065 | 3,005 | 3,010 | -55 | -1.8% | 18,600 |
| 2024/12/24 | 3,030 | 3,080 | 2,990 | 3,065 | +35 | +1.2% | 19,700 |
| 2024/12/23 | 3,105 | 3,105 | 3,020 | 3,030 | -75 | -2.4% | 29,100 |
| 2024/12/20 | 3,140 | 3,155 | 3,095 | 3,105 | +5 | +0.2% | 11,700 |
| 2024/12/19 | 3,110 | 3,145 | 3,065 | 3,100 | -45 | -1.4% | 14,700 |
| 2024/12/18 | 3,175 | 3,210 | 3,130 | 3,145 | -30 | -0.9% | 14,800 |
| 2024/12/17 | 3,255 | 3,255 | 3,160 | 3,175 | -100 | -3.1% | 12,100 |
| 2024/12/16 | 3,125 | 3,275 | 3,110 | 3,275 | +170 | +5.5% | 33,600 |
| 2024/12/13 | 3,150 | 3,150 | 3,080 | 3,105 | -45 | -1.4% | 12,600 |
| 2024/12/12 | 3,135 | 3,210 | 3,070 | 3,150 | +60 | +1.9% | 21,700 |
| 2024/12/11 | 3,175 | 3,185 | 3,065 | 3,090 | -40 | -1.3% | 24,900 |
| 2024/12/10 | 3,190 | 3,240 | 3,120 | 3,130 | +55 | +1.8% | 69,800 |
| 2024/12/09 | 3,065 | 3,165 | 3,040 | 3,075 | +10 | +0.3% | 22,000 |
| 2024/12/06 | 3,050 | 3,070 | 3,025 | 3,065 | +25 | +0.8% | 7,200 |
| 2024/12/05 | 3,120 | 3,120 | 3,000 | 3,040 | -20 | -0.7% | 17,000 |
| 2024/12/04 | 3,100 | 3,150 | 3,060 | 3,060 | -80 | -2.5% | 7,800 |
| 2024/12/03 | 3,165 | 3,185 | 3,110 | 3,140 | -25 | -0.8% | 32,300 |
51～
100
件表示中 / 2965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 | 283,800円 | -4.4% | +13.4% | 3.35% | 15.32倍 | 3.47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 | 389,000円 | +6.8% | +3.0% | 1.47% | 20.50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 |
| ライフドリンク | 162,900円 | +15.1% | +22.7% | 0.69% | 22.12倍 | 6.65倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| Ｓ Ｆｏｏｄｓ | 261,500円 | +6.9% | +33.1% | 3.98% | 18.39倍 | 0.68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 | 258,100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 |
市場注目の銘柄
チャート関連のコラム
