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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,270 | 3,270 | 3,200 | 3,225 | -75 | -2.3% | 18,800 |
| 2024/02/21 | 3,300 | 3,300 | 3,270 | 3,300 | -5 | -0.2% | 10,800 |
| 2024/02/20 | 3,300 | 3,320 | 3,280 | 3,305 | +10 | +0.3% | 13,200 |
| 2024/02/19 | 3,230 | 3,295 | 3,220 | 3,295 | +25 | +0.8% | 7,700 |
| 2024/02/16 | 3,175 | 3,270 | 3,175 | 3,270 | +95 | +3% | 14,000 |
| 2024/02/15 | 3,165 | 3,175 | 3,055 | 3,175 | +10 | +0.3% | 30,300 |
| 2024/02/14 | 3,215 | 3,240 | 3,125 | 3,165 | -85 | -2.6% | 38,000 |
| 2024/02/13 | 3,220 | 3,285 | 3,220 | 3,250 | +30 | +0.9% | 14,500 |
| 2024/02/09 | 3,320 | 3,320 | 3,220 | 3,220 | -100 | -3% | 18,700 |
| 2024/02/08 | 3,270 | 3,340 | 3,250 | 3,320 | +50 | +1.5% | 12,900 |
| 2024/02/07 | 3,375 | 3,375 | 3,240 | 3,270 | -125 | -3.7% | 28,500 |
| 2024/02/06 | 3,400 | 3,400 | 3,350 | 3,395 | ±0 | ±0% | 6,200 |
| 2024/02/05 | 3,385 | 3,395 | 3,340 | 3,395 | +50 | +1.5% | 11,700 |
| 2024/02/02 | 3,390 | 3,390 | 3,335 | 3,345 | -35 | -1% | 9,400 |
| 2024/02/01 | 3,390 | 3,420 | 3,340 | 3,380 | -10 | -0.3% | 14,700 |
| 2024/01/31 | 3,300 | 3,390 | 3,285 | 3,390 | +85 | +2.6% | 16,300 |
| 2024/01/30 | 3,370 | 3,375 | 3,300 | 3,305 | -65 | -1.9% | 9,900 |
| 2024/01/29 | 3,340 | 3,395 | 3,330 | 3,370 | +30 | +0.9% | 13,200 |
| 2024/01/26 | 3,360 | 3,395 | 3,320 | 3,340 | +5 | +0.1% | 21,200 |
| 2024/01/25 | 3,520 | 3,520 | 3,320 | 3,335 | -255 | -7.1% | 97,700 |
| 2024/01/24 | 3,500 | 3,590 | 3,450 | 3,590 | +70 | +2% | 45,000 |
| 2024/01/23 | 3,440 | 3,550 | 3,440 | 3,520 | +130 | +3.8% | 43,700 |
| 2024/01/22 | 3,300 | 3,395 | 3,285 | 3,390 | +140 | +4.3% | 25,000 |
| 2024/01/19 | 3,240 | 3,295 | 3,240 | 3,250 | +35 | +1.1% | 8,900 |
| 2024/01/18 | 3,270 | 3,290 | 3,200 | 3,215 | -55 | -1.7% | 12,300 |
| 2024/01/17 | 3,130 | 3,270 | 3,130 | 3,270 | +155 | +5% | 19,700 |
| 2024/01/16 | 3,305 | 3,305 | 3,080 | 3,115 | -230 | -6.9% | 52,700 |
| 2024/01/15 | 3,475 | 3,475 | 3,305 | 3,345 | -105 | -3% | 37,200 |
| 2024/01/12 | 3,280 | 3,450 | 3,275 | 3,450 | +170 | +5.2% | 49,900 |
| 2024/01/11 | 3,200 | 3,305 | 3,180 | 3,280 | +125 | +4% | 36,900 |
| 2024/01/10 | 3,150 | 3,195 | 3,090 | 3,155 | +35 | +1.1% | 17,800 |
| 2024/01/09 | 3,160 | 3,160 | 3,035 | 3,120 | +200 | +6.8% | 39,100 |
| 2024/01/05 | 2,990 | 2,990 | 2,892 | 2,920 | -20 | -0.7% | 9,700 |
| 2024/01/04 | 2,986 | 3,000 | 2,901 | 2,940 | +14 | +0.5% | 26,000 |
| 2023/12/29 | 2,840 | 2,926 | 2,835 | 2,926 | +134 | +4.8% | 21,000 |
| 2023/12/28 | 2,770 | 2,814 | 2,770 | 2,792 | +33 | +1.2% | 5,500 |
| 2023/12/27 | 2,750 | 2,790 | 2,745 | 2,759 | -5 | -0.2% | 8,700 |
| 2023/12/26 | 2,849 | 2,849 | 2,757 | 2,764 | -35 | -1.3% | 15,800 |
| 2023/12/25 | 2,730 | 2,799 | 2,730 | 2,799 | +149 | +5.6% | 36,900 |
| 2023/12/22 | 2,688 | 2,700 | 2,635 | 2,650 | -30 | -1.1% | 14,200 |
| 2023/12/21 | 2,658 | 2,680 | 2,627 | 2,680 | +39 | +1.5% | 5,700 |
| 2023/12/20 | 2,640 | 2,657 | 2,625 | 2,641 | +4 | +0.2% | 9,900 |
| 2023/12/19 | 2,610 | 2,653 | 2,591 | 2,637 | +25 | +1% | 6,400 |
| 2023/12/18 | 2,672 | 2,672 | 2,585 | 2,612 | -10 | -0.4% | 11,500 |
| 2023/12/15 | 2,718 | 2,718 | 2,622 | 2,622 | -36 | -1.4% | 23,700 |
| 2023/12/14 | 2,590 | 2,658 | 2,569 | 2,658 | +96 | +3.7% | 17,400 |
| 2023/12/13 | 2,509 | 2,583 | 2,509 | 2,562 | +27 | +1.1% | 16,100 |
| 2023/12/12 | 2,593 | 2,601 | 2,504 | 2,535 | -40 | -1.6% | 10,500 |
| 2023/12/11 | 2,575 | 2,596 | 2,553 | 2,575 | ±0 | ±0% | 8,900 |
| 2023/12/08 | 2,616 | 2,650 | 2,550 | 2,575 | -60 | -2.3% | 14,900 |
51～
100
件表示中 / 2724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 | 304,500円 | +4.6% | +16.9% | 2.30% | 18.05倍 | 4.55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 |
| ＤＭ三井糖 | 304,000円 | +6.1% | -47.5% | 3.95% | 13.08倍 | 0.88倍 |
|
製糖国内最大手。１９年度以降営業外の薬ロイヤルティ大幅減。大日本明治と２１年４月経営統合 |
| Ｓ Ｆｏｏｄｓ | 307,000円 | +4.7% | -13.1% | 2.90% | 12.14倍 | 0.82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 |
| 亀田菓 | 406,500円 | +0.5% | +30.4% | 1.38% | 38.96倍 | 1.28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 |
| ＤｙＤｏ | 272,500円 | - | - | 1.10% | - | 0.96倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
市場注目の銘柄
チャート関連のコラム
