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 |
|---|---|---|---|---|---|---|---|
| 2026/07/09 | 3,910 | 3,950 | 3,805 | 3,815 | -70 | -1.8% | 6,900 |
| 2026/07/08 | 3,785 | 3,885 | 3,785 | 3,885 | +40 | +1% | 2,000 |
| 2026/07/07 | 3,800 | 3,860 | 3,800 | 3,845 | +40 | +1.1% | 5,000 |
| 2026/07/06 | 3,800 | 3,835 | 3,775 | 3,805 | +20 | +0.5% | 2,600 |
| 2026/07/03 | 3,720 | 3,845 | 3,720 | 3,785 | +65 | +1.7% | 9,000 |
| 2026/07/02 | 3,685 | 3,750 | 3,675 | 3,720 | +95 | +2.6% | 6,800 |
| 2026/07/01 | 3,725 | 3,725 | 3,615 | 3,625 | -70 | -1.9% | 4,900 |
| 2026/06/30 | 3,660 | 3,700 | 3,630 | 3,695 | +35 | +1% | 16,100 |
| 2026/06/29 | 3,620 | 3,695 | 3,620 | 3,660 | +40 | +1.1% | 10,100 |
| 2026/06/26 | 3,560 | 3,640 | 3,550 | 3,620 | +55 | +1.5% | 13,600 |
| 2026/06/25 | 3,535 | 3,570 | 3,475 | 3,565 | +65 | +1.9% | 17,400 |
| 2026/06/24 | 3,500 | 3,525 | 3,435 | 3,500 | -5 | -0.1% | 14,000 |
| 2026/06/23 | 3,430 | 3,540 | 3,425 | 3,505 | +60 | +1.7% | 22,100 |
| 2026/06/22 | 3,460 | 3,500 | 3,425 | 3,445 | -15 | -0.4% | 14,400 |
| 2026/06/19 | 3,420 | 3,490 | 3,415 | 3,460 | +40 | +1.2% | 15,000 |
| 2026/06/18 | 3,370 | 3,450 | 3,370 | 3,420 | +50 | +1.5% | 8,000 |
| 2026/06/17 | 3,350 | 3,395 | 3,350 | 3,370 | +20 | +0.6% | 10,800 |
| 2026/06/16 | 3,400 | 3,400 | 3,315 | 3,350 | -50 | -1.5% | 18,900 |
| 2026/06/15 | 3,400 | 3,460 | 3,400 | 3,400 | +15 | +0.4% | 9,300 |
| 2026/06/12 | 3,380 | 3,435 | 3,375 | 3,385 | +5 | +0.1% | 7,900 |
| 2026/06/11 | 3,380 | 3,380 | 3,310 | 3,380 | -10 | -0.3% | 11,600 |
| 2026/06/10 | 3,400 | 3,400 | 3,350 | 3,390 | +10 | +0.3% | 5,300 |
| 2026/06/09 | 3,400 | 3,435 | 3,375 | 3,380 | ±0 | ±0% | 6,500 |
| 2026/06/08 | 3,400 | 3,405 | 3,350 | 3,380 | -20 | -0.6% | 8,200 |
| 2026/06/05 | 3,395 | 3,445 | 3,390 | 3,400 | +35 | +1% | 7,000 |
| 2026/06/04 | 3,350 | 3,390 | 3,345 | 3,365 | ±0 | ±0% | 7,300 |
| 2026/06/03 | 3,360 | 3,415 | 3,355 | 3,365 | +5 | +0.1% | 5,200 |
| 2026/06/02 | 3,425 | 3,425 | 3,360 | 3,360 | -60 | -1.8% | 10,200 |
| 2026/06/01 | 3,400 | 3,430 | 3,345 | 3,420 | +20 | +0.6% | 16,000 |
| 2026/05/29 | 3,495 | 3,495 | 3,400 | 3,400 | -95 | -2.7% | 14,500 |
| 2026/05/28 | 3,475 | 3,585 | 3,455 | 3,495 | +20 | +0.6% | 14,300 |
| 2026/05/27 | 3,530 | 3,530 | 3,415 | 3,475 | -20 | -0.6% | 11,700 |
| 2026/05/26 | 3,460 | 3,550 | 3,450 | 3,495 | +5 | +0.1% | 12,600 |
| 2026/05/25 | 3,585 | 3,585 | 3,460 | 3,490 | -95 | -2.6% | 17,600 |
| 2026/05/22 | 3,665 | 3,665 | 3,500 | 3,585 | -75 | -2% | 9,600 |
| 2026/05/21 | 3,690 | 3,705 | 3,660 | 3,660 | +5 | +0.1% | 6,500 |
| 2026/05/20 | 3,630 | 3,675 | 3,595 | 3,655 | +10 | +0.3% | 5,100 |
| 2026/05/19 | 3,600 | 3,665 | 3,595 | 3,645 | +50 | +1.4% | 7,500 |
| 2026/05/18 | 3,605 | 3,620 | 3,555 | 3,595 | -50 | -1.4% | 3,000 |
| 2026/05/15 | 3,670 | 3,670 | 3,570 | 3,645 | -5 | -0.1% | 4,100 |
| 2026/05/14 | 3,545 | 3,650 | 3,530 | 3,650 | +105 | +3% | 8,800 |
| 2026/05/13 | 3,510 | 3,600 | 3,500 | 3,545 | +45 | +1.3% | 12,200 |
| 2026/05/12 | 3,525 | 3,540 | 3,465 | 3,500 | +45 | +1.3% | 14,300 |
| 2026/05/11 | 3,300 | 3,470 | 3,300 | 3,455 | +160 | +4.9% | 25,100 |
| 2026/05/08 | 3,355 | 3,355 | 3,275 | 3,295 | -65 | -1.9% | 10,400 |
| 2026/05/07 | 3,370 | 3,390 | 3,350 | 3,360 | -5 | -0.1% | 6,500 |
| 2026/05/01 | 3,405 | 3,425 | 3,345 | 3,365 | -50 | -1.5% | 5,800 |
| 2026/04/30 | 3,400 | 3,420 | 3,345 | 3,415 | -25 | -0.7% | 6,600 |
| 2026/04/28 | 3,375 | 3,450 | 3,375 | 3,440 | +20 | +0.6% | 6,400 |
| 2026/04/27 | 3,435 | 3,435 | 3,320 | 3,420 | -55 | -1.6% | 13,300 |
51～
100
件表示中 / 3304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 | 370,000円 | +2.7% | +12.2% | 3.24% | 8.83倍 | 2.48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 |
| ブルボン | 316,000円 | +5.2% | -25.0% | 1.39% | 18.63倍 | 1.14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 |
| 亀田菓 | 130,300円 | +3.6% | +2.7% | 1.84% | 19.16倍 | 0.80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 |
| かどや | 285,000円 | +2.4% | -26.1% | 0.00% | 38.39倍 | 2.10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 | 226,800円 | +7.3% | +7.2% | 3.53% | 15.02倍 | 0.68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
