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 |
|---|---|---|---|---|---|---|---|
| 2021/01/21 | 3,650 | 3,685 | 3,630 | 3,660 | +20 | +0.5% | 6,900 |
| 2021/01/20 | 3,650 | 3,680 | 3,605 | 3,640 | -10 | -0.3% | 8,800 |
| 2021/01/19 | 3,695 | 3,805 | 3,650 | 3,650 | -80 | -2.1% | 12,900 |
| 2021/01/18 | 3,795 | 3,915 | 3,730 | 3,730 | -30 | -0.8% | 7,600 |
| 2021/01/15 | 3,850 | 3,850 | 3,730 | 3,760 | -90 | -2.3% | 6,700 |
| 2021/01/14 | 3,875 | 3,875 | 3,820 | 3,850 | -5 | -0.1% | 5,700 |
| 2021/01/13 | 3,810 | 3,880 | 3,810 | 3,855 | +15 | +0.4% | 4,100 |
| 2021/01/12 | 3,795 | 3,895 | 3,795 | 3,840 | +25 | +0.7% | 3,100 |
| 2021/01/08 | 3,875 | 3,875 | 3,795 | 3,815 | -5 | -0.1% | 5,400 |
| 2021/01/07 | 3,870 | 3,900 | 3,780 | 3,820 | +20 | +0.5% | 4,700 |
| 2021/01/06 | 3,940 | 3,940 | 3,800 | 3,800 | ±0 | ±0% | 4,900 |
| 2021/01/05 | 3,950 | 3,955 | 3,800 | 3,800 | -80 | -2.1% | 10,900 |
| 2021/01/04 | 3,650 | 3,885 | 3,600 | 3,880 | +220 | +6% | 21,000 |
| 2020/12/30 | 3,620 | 3,740 | 3,595 | 3,660 | +10 | +0.3% | 7,400 |
| 2020/12/29 | 3,505 | 3,650 | 3,440 | 3,650 | +215 | +6.3% | 16,500 |
| 2020/12/28 | 3,535 | 3,595 | 3,405 | 3,435 | -100 | -2.8% | 24,500 |
| 2020/12/25 | 3,595 | 3,595 | 3,485 | 3,535 | +45 | +1.3% | 13,900 |
| 2020/12/24 | 3,445 | 3,510 | 3,375 | 3,490 | +45 | +1.3% | 18,700 |
| 2020/12/23 | 3,365 | 3,470 | 3,365 | 3,445 | +120 | +3.6% | 11,600 |
| 2020/12/22 | 3,595 | 3,595 | 3,325 | 3,325 | -380 | -10.3% | 39,100 |
| 2020/12/21 | 3,835 | 3,835 | 3,700 | 3,705 | -125 | -3.3% | 4,800 |
| 2020/12/18 | 3,710 | 3,830 | 3,710 | 3,830 | +160 | +4.4% | 30,600 |
| 2020/12/17 | 3,685 | 3,740 | 3,670 | 3,670 | -80 | -2.1% | 6,100 |
| 2020/12/16 | 3,770 | 3,785 | 3,685 | 3,750 | -5 | -0.1% | 6,100 |
| 2020/12/15 | 3,595 | 3,820 | 3,595 | 3,755 | +125 | +3.4% | 8,800 |
| 2020/12/14 | 3,680 | 3,710 | 3,590 | 3,630 | -120 | -3.2% | 14,100 |
| 2020/12/11 | 3,715 | 3,825 | 3,680 | 3,750 | +65 | +1.8% | 4,200 |
| 2020/12/10 | 3,675 | 3,725 | 3,615 | 3,685 | -5 | -0.1% | 5,000 |
| 2020/12/09 | 3,710 | 3,800 | 3,690 | 3,690 | -20 | -0.5% | 3,800 |
| 2020/12/08 | 3,635 | 3,780 | 3,600 | 3,710 | +75 | +2.1% | 6,300 |
| 2020/12/07 | 3,870 | 3,880 | 3,630 | 3,635 | -205 | -5.3% | 10,900 |
| 2020/12/04 | 3,955 | 3,960 | 3,740 | 3,840 | -155 | -3.9% | 17,700 |
| 2020/12/03 | 4,050 | 4,085 | 3,925 | 3,995 | -20 | -0.5% | 9,700 |
| 2020/12/02 | 3,970 | 4,050 | 3,905 | 4,015 | +65 | +1.6% | 21,200 |
| 2020/12/01 | 3,875 | 3,980 | 3,785 | 3,950 | +100 | +2.6% | 15,000 |
| 2020/11/30 | 3,900 | 4,085 | 3,785 | 3,850 | +125 | +3.4% | 34,000 |
| 2020/11/27 | 3,455 | 3,785 | 3,455 | 3,725 | +150 | +4.2% | 20,000 |
| 2020/11/26 | 3,560 | 3,600 | 3,455 | 3,575 | -25 | -0.7% | 13,400 |
| 2020/11/25 | 3,795 | 3,795 | 3,575 | 3,600 | -150 | -4% | 23,600 |
| 2020/11/24 | 3,760 | 3,805 | 3,690 | 3,750 | -5 | -0.1% | 20,800 |
| 2020/11/20 | 3,870 | 3,870 | 3,755 | 3,755 | -115 | -3% | 9,200 |
| 2020/11/19 | 3,800 | 3,880 | 3,780 | 3,870 | +65 | +1.7% | 11,000 |
| 2020/11/18 | 3,985 | 3,990 | 3,755 | 3,805 | -180 | -4.5% | 24,900 |
| 2020/11/17 | 4,015 | 4,015 | 3,905 | 3,985 | -80 | -2% | 10,300 |
| 2020/11/16 | 4,030 | 4,115 | 4,030 | 4,065 | +5 | +0.1% | 4,500 |
| 2020/11/13 | 4,205 | 4,205 | 4,035 | 4,060 | -5 | -0.1% | 10,400 |
| 2020/11/12 | 4,110 | 4,140 | 4,010 | 4,065 | -65 | -1.6% | 10,200 |
| 2020/11/11 | 3,815 | 4,200 | 3,660 | 4,130 | +220 | +5.6% | 37,500 |
| 2020/11/10 | 4,265 | 4,315 | 3,850 | 3,910 | -495 | -11.2% | 58,600 |
| 2020/11/09 | 4,615 | 4,640 | 4,260 | 4,405 | -140 | -3.1% | 59,700 |
1051～
1100
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
