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 |
|---|---|---|---|---|---|---|---|
| 2026/04/24 | 3,550 | 3,550 | 3,435 | 3,475 | -75 | -2.1% | 12,200 |
| 2026/04/23 | 3,600 | 3,600 | 3,445 | 3,550 | -50 | -1.4% | 11,400 |
| 2026/04/22 | 3,690 | 3,690 | 3,600 | 3,600 | -110 | -3% | 3,500 |
| 2026/04/21 | 3,640 | 3,710 | 3,630 | 3,710 | +70 | +1.9% | 5,400 |
| 2026/04/20 | 3,655 | 3,730 | 3,635 | 3,640 | -15 | -0.4% | 8,300 |
| 2026/04/17 | 3,615 | 3,655 | 3,615 | 3,655 | +20 | +0.6% | 1,500 |
| 2026/04/16 | 3,600 | 3,670 | 3,575 | 3,635 | +35 | +1% | 3,900 |
| 2026/04/15 | 3,580 | 3,615 | 3,570 | 3,600 | +20 | +0.6% | 4,100 |
| 2026/04/14 | 3,625 | 3,680 | 3,580 | 3,580 | -40 | -1.1% | 5,700 |
| 2026/04/13 | 3,720 | 3,740 | 3,620 | 3,620 | -125 | -3.3% | 7,700 |
| 2026/04/10 | 3,715 | 3,745 | 3,710 | 3,745 | ±0 | ±0% | 3,000 |
| 2026/04/09 | 3,760 | 3,760 | 3,720 | 3,745 | -45 | -1.2% | 6,000 |
| 2026/04/08 | 3,735 | 3,800 | 3,700 | 3,790 | +55 | +1.5% | 4,000 |
| 2026/04/07 | 3,700 | 3,745 | 3,670 | 3,735 | +30 | +0.8% | 4,100 |
| 2026/04/06 | 3,750 | 3,780 | 3,705 | 3,705 | -45 | -1.2% | 3,600 |
| 2026/04/03 | 3,805 | 3,850 | 3,750 | 3,750 | -50 | -1.3% | 1,700 |
| 2026/04/02 | 3,870 | 3,885 | 3,800 | 3,800 | -70 | -1.8% | 3,500 |
| 2026/04/01 | 3,815 | 3,880 | 3,765 | 3,870 | +125 | +3.3% | 6,500 |
| 2026/03/31 | 3,805 | 3,850 | 3,725 | 3,745 | -60 | -1.6% | 13,600 |
| 2026/03/30 | 3,840 | 3,870 | 3,730 | 3,805 | -210 | -5.2% | 21,800 |
| 2026/03/27 | 4,195 | 4,210 | 4,015 | 4,015 | -175 | -4.2% | 17,200 |
| 2026/03/26 | 4,175 | 4,200 | 4,145 | 4,190 | +15 | +0.4% | 10,100 |
| 2026/03/25 | 4,145 | 4,195 | 4,100 | 4,175 | +120 | +3% | 15,400 |
| 2026/03/24 | 4,030 | 4,080 | 3,995 | 4,055 | +65 | +1.6% | 8,500 |
| 2026/03/23 | 4,025 | 4,050 | 3,980 | 3,990 | -100 | -2.4% | 12,600 |
| 2026/03/19 | 4,010 | 4,140 | 4,010 | 4,090 | +45 | +1.1% | 8,500 |
| 2026/03/18 | 4,035 | 4,060 | 4,010 | 4,045 | +50 | +1.3% | 5,100 |
| 2026/03/17 | 4,020 | 4,020 | 3,975 | 3,995 | -30 | -0.7% | 5,600 |
| 2026/03/16 | 3,965 | 4,040 | 3,950 | 4,025 | +50 | +1.3% | 9,000 |
| 2026/03/13 | 3,960 | 3,985 | 3,950 | 3,975 | +10 | +0.3% | 3,800 |
| 2026/03/12 | 3,985 | 3,995 | 3,955 | 3,965 | -20 | -0.5% | 3,800 |
| 2026/03/11 | 3,940 | 4,000 | 3,940 | 3,985 | +25 | +0.6% | 7,100 |
| 2026/03/10 | 4,000 | 4,000 | 3,940 | 3,960 | -40 | -1% | 7,000 |
| 2026/03/09 | 3,980 | 4,015 | 3,930 | 4,000 | -10 | -0.2% | 10,800 |
| 2026/03/06 | 4,000 | 4,050 | 4,000 | 4,010 | +5 | +0.1% | 3,700 |
| 2026/03/05 | 4,000 | 4,060 | 3,990 | 4,005 | +50 | +1.3% | 9,200 |
| 2026/03/04 | 4,000 | 4,000 | 3,920 | 3,955 | -120 | -2.9% | 9,300 |
| 2026/03/03 | 4,115 | 4,220 | 3,995 | 4,075 | ±0 | ±0% | 26,000 |
| 2026/03/02 | 4,015 | 4,075 | 3,980 | 4,075 | +15 | +0.4% | 14,500 |
| 2026/02/27 | 4,125 | 4,125 | 4,005 | 4,060 | -65 | -1.6% | 7,900 |
| 2026/02/26 | 4,300 | 4,300 | 4,000 | 4,125 | -205 | -4.7% | 21,900 |
| 2026/02/25 | 4,060 | 4,350 | 3,900 | 4,330 | +235 | +5.7% | 47,600 |
| 2026/02/24 | 3,930 | 4,100 | 3,880 | 4,095 | +225 | +5.8% | 15,200 |
| 2026/02/20 | 3,945 | 3,945 | 3,860 | 3,870 | -80 | -2% | 8,100 |
| 2026/02/19 | 3,840 | 3,950 | 3,810 | 3,950 | +230 | +6.2% | 17,000 |
| 2026/02/18 | 3,855 | 3,870 | 3,700 | 3,720 | +5 | +0.1% | 19,500 |
| 2026/02/17 | 3,580 | 3,715 | 3,565 | 3,715 | +100 | +2.8% | 19,000 |
| 2026/02/16 | 3,530 | 3,685 | 3,500 | 3,615 | +130 | +3.7% | 30,100 |
| 2026/02/13 | 3,425 | 3,500 | 3,415 | 3,485 | +5 | +0.1% | 16,200 |
| 2026/02/12 | 3,490 | 3,490 | 3,400 | 3,480 | +35 | +1% | 12,100 |
101～
150
件表示中 / 3304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 | 370,000円 | +2.7% | +12.2% | 3.24% | 8.83倍 | 2.48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 |
| ブルボン | 316,000円 | +5.2% | -25.0% | 1.39% | 18.63倍 | 1.14倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
| 亀田菓 | 130,300円 | +3.6% | +2.7% | 1.84% | 19.16倍 | 0.80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 |
| かどや | 285,000円 | +2.4% | -26.1% | 0.00% | 38.39倍 | 2.10倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
| Ｊオイル | 226,800円 | +7.3% | +7.2% | 3.53% | 15.02倍 | 0.68倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約４割。アジアなど海外市場の深耕を本格化 |
市場注目の銘柄
チャート関連のコラム
