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 |
|---|---|---|---|---|---|---|---|
| 2021/04/30 | 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 |
| 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 |
1051～
1100
件表示中 / 3036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 | 331,500円 | +4.0% | +5.7% | 3.32% | 15.15倍 | 3.93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 |
| プリマハム | 234,400円 | +4.7% | +23.8% | 3.41% | 14.73倍 | 0.99倍 |
|
業界３位。家庭用多い。加工食品に強くセブン向け総菜も。食肉では養豚強化中。伊藤忠子会社 |
| ＤＭ三井糖 | 319,000円 | +11.9% | -18.5% | 4.08% | 12.89倍 | 0.87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 |
| 昭和産 | 300,500円 | +1.7% | -4.3% | 3.33% | 10.28倍 | 0.72倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| カンロ | 210,500円 | +7.3% | +3.1% | 1.47% | 26.88倍 | 4.96倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
市場注目の銘柄
チャート関連のコラム
