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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 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 |
| 2021/06/16 | 3,150 | 3,285 | 3,110 | 3,245 | +135 | +4.3% | 9,400 |
| 2021/06/15 | 3,120 | 3,140 | 3,090 | 3,110 | +35 | +1.1% | 3,600 |
| 2021/06/14 | 3,100 | 3,150 | 3,020 | 3,075 | ±0 | ±0% | 4,300 |
| 2021/06/11 | 3,100 | 3,100 | 3,020 | 3,075 | -20 | -0.6% | 4,800 |
| 2021/06/10 | 3,120 | 3,120 | 3,095 | 3,095 | ±0 | ±0% | 2,900 |
| 2021/06/09 | 3,085 | 3,160 | 3,080 | 3,095 | +10 | +0.3% | 7,900 |
| 2021/06/08 | 2,921 | 3,095 | 2,921 | 3,085 | +170 | +5.8% | 11,200 |
| 2021/06/07 | 3,005 | 3,005 | 2,907 | 2,915 | -100 | -3.3% | 7,800 |
| 2021/06/04 | 2,930 | 3,020 | 2,930 | 3,015 | +54 | +1.8% | 4,100 |
| 2021/06/03 | 3,005 | 3,015 | 2,943 | 2,961 | -39 | -1.3% | 7,400 |
| 2021/06/02 | 3,080 | 3,080 | 3,000 | 3,000 | -95 | -3.1% | 6,000 |
| 2021/06/01 | 3,125 | 3,125 | 3,080 | 3,095 | -30 | -1% | 2,000 |
| 2021/05/31 | 3,080 | 3,130 | 3,080 | 3,125 | +55 | +1.8% | 2,700 |
| 2021/05/28 | 3,195 | 3,195 | 3,060 | 3,070 | -125 | -3.9% | 7,100 |
| 2021/05/27 | 3,150 | 3,195 | 3,115 | 3,195 | ±0 | ±0% | 4,000 |
| 2021/05/26 | 3,005 | 3,200 | 3,005 | 3,195 | +180 | +6% | 13,000 |
| 2021/05/25 | 2,858 | 3,035 | 2,801 | 3,015 | +221 | +7.9% | 24,000 |
| 2021/05/24 | 2,931 | 2,950 | 2,790 | 2,794 | -121 | -4.2% | 26,300 |
| 2021/05/21 | 2,961 | 3,015 | 2,915 | 2,915 | +4 | +0.1% | 5,200 |
| 2021/05/20 | 2,922 | 2,964 | 2,909 | 2,911 | -64 | -2.2% | 7,600 |
| 2021/05/19 | 2,980 | 2,990 | 2,900 | 2,975 | -5 | -0.2% | 4,200 |
| 2021/05/18 | 2,954 | 3,025 | 2,872 | 2,980 | +126 | +4.4% | 14,300 |
| 2021/05/17 | 3,195 | 3,195 | 2,854 | 2,854 | -271 | -8.7% | 21,900 |
| 2021/05/14 | 3,060 | 3,135 | 3,010 | 3,125 | -125 | -3.8% | 19,600 |
| 2021/05/13 | 3,100 | 3,260 | 3,000 | 3,250 | +50 | +1.6% | 14,000 |
| 2021/05/12 | 3,235 | 3,250 | 3,085 | 3,200 | -50 | -1.5% | 12,800 |
| 2021/05/11 | 3,315 | 3,315 | 3,235 | 3,250 | -20 | -0.6% | 5,300 |
| 2021/05/10 | 3,250 | 3,280 | 3,230 | 3,270 | +10 | +0.3% | 6,900 |
| 2021/05/07 | 3,205 | 3,275 | 3,205 | 3,260 | -15 | -0.5% | 1,800 |
| 2021/05/06 | 3,320 | 3,320 | 3,265 | 3,275 | +25 | +0.8% | 5,000 |
| 2021/04/30 | 3,225 | 3,250 | 2,929 | 3,250 | +30 | +0.9% | 42,700 |
| 2021/04/28 | 3,235 | 3,270 | 3,215 | 3,220 | -15 | -0.5% | 4,000 |
| 2021/04/27 | 3,230 | 3,295 | 3,200 | 3,235 | -10 | -0.3% | 2,800 |
| 2021/04/26 | 3,265 | 3,330 | 3,245 | 3,245 | -45 | -1.4% | 3,800 |
| 2021/04/23 | 3,330 | 3,330 | 3,250 | 3,290 | +30 | +0.9% | 9,000 |
| 2021/04/22 | 3,175 | 3,310 | 3,175 | 3,260 | +90 | +2.8% | 5,900 |
| 2021/04/21 | 3,205 | 3,230 | 3,080 | 3,170 | -85 | -2.6% | 11,500 |
| 2021/04/20 | 3,300 | 3,310 | 3,250 | 3,255 | -95 | -2.8% | 5,300 |
| 2021/04/19 | 3,350 | 3,400 | 3,315 | 3,350 | ±0 | ±0% | 7,000 |
| 2021/04/16 | 3,385 | 3,385 | 3,325 | 3,350 | -35 | -1% | 2,800 |
| 2021/04/15 | 3,360 | 3,385 | 3,330 | 3,385 | -20 | -0.6% | 5,900 |
| 2021/04/14 | 3,250 | 3,420 | 3,225 | 3,405 | +140 | +4.3% | 20,700 |
| 2021/04/13 | 3,120 | 3,300 | 3,095 | 3,265 | +75 | +2.4% | 22,900 |
| 2021/04/12 | 3,275 | 3,300 | 3,150 | 3,190 | -85 | -2.6% | 12,900 |
| 2021/04/09 | 3,255 | 3,335 | 3,255 | 3,275 | -20 | -0.6% | 6,300 |
| 2021/04/08 | 3,315 | 3,325 | 3,290 | 3,295 | -20 | -0.6% | 2,200 |
| 2021/04/07 | 3,350 | 3,415 | 3,275 | 3,315 | ±0 | ±0% | 7,000 |
| 2021/04/06 | 3,295 | 3,375 | 3,265 | 3,315 | +65 | +2% | 10,900 |
951～
1000
件表示中 / 2968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 | 285,800円 | -4.4% | +13.4% | 3.32% | 15.42倍 | 3.50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 | 388,500円 | +6.8% | +3.0% | 1.47% | 20.48倍 | 1.15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 | 268,500円 | +6.9% | +33.1% | 3.87% | 18.88倍 | 0.70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 | 259,700円 | +4.5% | -6.8% | 3.39% | 8.72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 | 291,300円 | -2.3% | +12.6% | 1.27% | 10.35倍 | 0.94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
