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 |
|---|---|---|---|---|---|---|---|
| 2021/02/17 | 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 |
| 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 |
1101～
1150
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
