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 |
|---|---|---|---|---|---|---|---|
| 2021/04/05 | 3,410 | 3,410 | 3,250 | 3,250 | -160 | -4.7% | 28,700 |
| 2021/04/02 | 3,405 | 3,450 | 3,400 | 3,410 | ±0 | ±0% | 2,700 |
| 2021/04/01 | 3,410 | 3,455 | 3,405 | 3,410 | ±0 | ±0% | 2,200 |
| 2021/03/31 | 3,385 | 3,450 | 3,385 | 3,410 | +15 | +0.4% | 4,300 |
| 2021/03/30 | 3,395 | 3,500 | 3,375 | 3,395 | ±0 | ±0% | 11,100 |
| 2021/03/29 | 3,400 | 3,480 | 3,360 | 3,395 | -130 | -3.7% | 17,700 |
| 2021/03/26 | 3,470 | 3,580 | 3,470 | 3,525 | +55 | +1.6% | 4,700 |
| 2021/03/25 | 3,555 | 3,555 | 3,455 | 3,470 | -45 | -1.3% | 11,500 |
| 2021/03/24 | 3,485 | 3,520 | 3,460 | 3,515 | -20 | -0.6% | 7,000 |
| 2021/03/23 | 3,475 | 3,550 | 3,475 | 3,535 | +65 | +1.9% | 7,100 |
| 2021/03/22 | 3,495 | 3,535 | 3,465 | 3,470 | -40 | -1.1% | 5,000 |
| 2021/03/19 | 3,475 | 3,530 | 3,430 | 3,510 | +10 | +0.3% | 10,800 |
| 2021/03/18 | 3,560 | 3,600 | 3,500 | 3,500 | -90 | -2.5% | 6,200 |
| 2021/03/17 | 3,515 | 3,595 | 3,515 | 3,590 | +30 | +0.8% | 4,900 |
| 2021/03/16 | 3,475 | 3,560 | 3,475 | 3,560 | +70 | +2% | 4,700 |
| 2021/03/15 | 3,495 | 3,515 | 3,450 | 3,490 | -5 | -0.1% | 2,800 |
| 2021/03/12 | 3,565 | 3,565 | 3,485 | 3,495 | +60 | +1.7% | 5,800 |
| 2021/03/11 | 3,425 | 3,485 | 3,415 | 3,435 | -30 | -0.9% | 5,700 |
| 2021/03/10 | 3,495 | 3,495 | 3,410 | 3,465 | +20 | +0.6% | 2,200 |
| 2021/03/09 | 3,435 | 3,480 | 3,375 | 3,445 | ±0 | ±0% | 8,600 |
| 2021/03/08 | 3,530 | 3,580 | 3,445 | 3,445 | -5 | -0.1% | 2,600 |
| 2021/03/05 | 3,450 | 3,465 | 3,405 | 3,450 | -55 | -1.6% | 7,100 |
| 2021/03/04 | 3,615 | 3,615 | 3,460 | 3,505 | -85 | -2.4% | 4,700 |
| 2021/03/03 | 3,520 | 3,590 | 3,505 | 3,590 | +10 | +0.3% | 3,300 |
| 2021/03/02 | 3,615 | 3,630 | 3,510 | 3,580 | -35 | -1% | 5,500 |
| 2021/03/01 | 3,500 | 3,660 | 3,455 | 3,615 | +160 | +4.6% | 17,900 |
| 2021/02/26 | 3,420 | 3,455 | 3,360 | 3,455 | +35 | +1% | 18,100 |
| 2021/02/25 | 3,495 | 3,600 | 3,400 | 3,420 | -5 | -0.1% | 24,700 |
| 2021/02/24 | 3,515 | 3,565 | 3,410 | 3,425 | -115 | -3.2% | 19,400 |
| 2021/02/22 | 3,725 | 3,740 | 3,540 | 3,540 | -165 | -4.5% | 13,600 |
| 2021/02/19 | 3,645 | 3,705 | 3,640 | 3,705 | +50 | +1.4% | 3,900 |
| 2021/02/18 | 3,785 | 3,805 | 3,640 | 3,655 | -135 | -3.6% | 9,500 |
| 2021/02/17 | 3,685 | 3,795 | 3,600 | 3,790 | +50 | +1.3% | 7,300 |
| 2021/02/16 | 3,885 | 3,885 | 3,740 | 3,740 | -85 | -2.2% | 8,500 |
| 2021/02/15 | 3,730 | 3,840 | 3,670 | 3,825 | +115 | +3.1% | 11,100 |
| 2021/02/12 | 3,820 | 3,920 | 3,710 | 3,710 | -225 | -5.7% | 24,500 |
| 2021/02/10 | 3,890 | 3,980 | 3,780 | 3,935 | +70 | +1.8% | 28,200 |
| 2021/02/09 | 3,785 | 3,865 | 3,710 | 3,865 | +100 | +2.7% | 8,000 |
| 2021/02/08 | 3,655 | 3,780 | 3,655 | 3,765 | +110 | +3% | 10,100 |
| 2021/02/05 | 3,590 | 3,675 | 3,560 | 3,655 | +100 | +2.8% | 6,200 |
| 2021/02/04 | 3,655 | 3,655 | 3,555 | 3,555 | -100 | -2.7% | 4,400 |
| 2021/02/03 | 3,600 | 3,675 | 3,585 | 3,655 | +125 | +3.5% | 11,500 |
| 2021/02/02 | 3,370 | 3,545 | 3,370 | 3,530 | +180 | +5.4% | 4,600 |
| 2021/02/01 | 3,390 | 3,455 | 3,350 | 3,350 | -110 | -3.2% | 5,300 |
| 2021/01/29 | 3,510 | 3,520 | 3,440 | 3,460 | -25 | -0.7% | 5,900 |
| 2021/01/28 | 3,500 | 3,520 | 3,410 | 3,485 | -35 | -1% | 6,600 |
| 2021/01/27 | 3,530 | 3,555 | 3,505 | 3,520 | -10 | -0.3% | 10,500 |
| 2021/01/26 | 3,660 | 3,700 | 3,515 | 3,530 | -125 | -3.4% | 15,000 |
| 2021/01/25 | 3,725 | 3,725 | 3,655 | 3,655 | -35 | -0.9% | 9,000 |
| 2021/01/22 | 3,660 | 3,760 | 3,635 | 3,690 | +30 | +0.8% | 6,600 |
1001～
1050
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
