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 |
|---|---|---|---|---|---|---|---|
| 2018/12/26 | 1,141 | 1,200 | 1,136 | 1,172 | +1 | +0.1% | 4,400 |
| 2018/12/25 | 1,324 | 1,324 | 1,100 | 1,171 | -114 | -8.9% | 21,300 |
| 2018/12/21 | 1,297 | 1,304 | 1,219 | 1,285 | +18 | +1.4% | 32,900 |
| 2018/12/20 | 1,361 | 1,398 | 1,267 | 1,267 | -133 | -9.5% | 6,400 |
| 2018/12/19 | 1,451 | 1,451 | 1,400 | 1,400 | -51 | -3.5% | 2,000 |
| 2018/12/18 | 1,561 | 1,631 | 1,420 | 1,451 | -39 | -2.6% | 30,500 |
| 2018/12/17 | 1,406 | 1,564 | 1,406 | 1,490 | +78 | +5.5% | 11,600 |
| 2018/12/14 | 1,490 | 1,490 | 1,410 | 1,412 | -29 | -2% | 3,100 |
| 2018/12/13 | 1,374 | 1,490 | 1,361 | 1,441 | -53 | -3.5% | 12,300 |
| 2018/12/12 | 1,311 | 1,494 | 1,310 | 1,494 | +153 | +11.4% | 5,400 |
| 2018/12/11 | 1,350 | 1,390 | 1,311 | 1,341 | -8 | -0.6% | 7,000 |
| 2018/12/10 | 1,378 | 1,378 | 1,220 | 1,349 | -141 | -9.5% | 10,900 |
| 2018/12/07 | 1,351 | 1,515 | 1,337 | 1,490 | +139 | +10.3% | 7,200 |
| 2018/12/06 | 1,452 | 1,455 | 1,350 | 1,351 | -99 | -6.8% | 10,300 |
| 2018/12/05 | 1,457 | 1,476 | 1,450 | 1,450 | -43 | -2.9% | 4,000 |
| 2018/12/04 | 1,472 | 1,505 | 1,471 | 1,493 | -45 | -2.9% | 7,100 |
| 2018/12/03 | 1,550 | 1,574 | 1,413 | 1,538 | -52 | -3.3% | 14,000 |
| 2018/11/30 | 1,638 | 1,638 | 1,544 | 1,590 | -33 | -2% | 3,700 |
| 2018/11/29 | 1,621 | 1,634 | 1,589 | 1,623 | -12 | -0.7% | 3,200 |
| 2018/11/28 | 1,661 | 1,661 | 1,600 | 1,635 | -66 | -3.9% | 17,800 |
| 2018/11/27 | 1,721 | 1,731 | 1,700 | 1,701 | -49 | -2.8% | 5,800 |
| 2018/11/26 | 1,869 | 1,869 | 1,750 | 1,750 | -120 | -6.4% | 7,700 |
| 2018/11/22 | 1,885 | 1,885 | 1,870 | 1,870 | -18 | -1% | 6,100 |
| 2018/11/21 | 1,805 | 1,889 | 1,805 | 1,888 | +3 | +0.2% | 6,000 |
| 2018/11/20 | 1,878 | 1,894 | 1,867 | 1,885 | +7 | +0.4% | 5,200 |
| 2018/11/19 | 1,872 | 1,933 | 1,850 | 1,878 | +8 | +0.4% | 8,500 |
| 2018/11/16 | 1,895 | 1,895 | 1,866 | 1,870 | -25 | -1.3% | 3,100 |
| 2018/11/15 | 1,900 | 1,912 | 1,870 | 1,895 | -5 | -0.3% | 4,700 |
| 2018/11/14 | 1,867 | 1,919 | 1,860 | 1,900 | ±0 | ±0% | 7,700 |
| 2018/11/13 | 1,876 | 1,914 | 1,840 | 1,900 | +1 | +0.1% | 9,000 |
| 2018/11/12 | 1,880 | 1,899 | 1,841 | 1,899 | +80 | +4.4% | 12,800 |
| 2018/11/09 | 1,930 | 1,930 | 1,730 | 1,819 | -121 | -6.2% | 22,400 |
| 2018/11/08 | 1,976 | 1,976 | 1,914 | 1,940 | -36 | -1.8% | 4,800 |
| 2018/11/07 | 1,910 | 1,976 | 1,900 | 1,976 | +95 | +5.1% | 8,800 |
| 2018/11/06 | 1,886 | 1,978 | 1,846 | 1,881 | -6 | -0.3% | 17,800 |
| 2018/11/05 | 1,782 | 1,889 | 1,782 | 1,887 | +65 | +3.6% | 2,700 |
| 2018/11/02 | 1,822 | 1,838 | 1,822 | 1,822 | ±0 | ±0% | 3,300 |
| 2018/11/01 | 1,790 | 1,822 | 1,754 | 1,822 | +17 | +0.9% | 2,700 |
| 2018/10/31 | 1,816 | 1,896 | 1,805 | 1,805 | -51 | -2.7% | 2,700 |
| 2018/10/30 | 1,820 | 1,897 | 1,780 | 1,856 | -4 | -0.2% | 2,100 |
| 2018/10/29 | 1,900 | 1,900 | 1,860 | 1,860 | -20 | -1.1% | 2,000 |
| 2018/10/26 | 1,919 | 1,920 | 1,880 | 1,880 | ±0 | ±0% | 2,500 |
| 2018/10/25 | 1,879 | 1,890 | 1,751 | 1,880 | +16 | +0.9% | 20,400 |
| 2018/10/24 | 1,775 | 1,864 | 1,775 | 1,864 | +111 | +6.3% | 1,900 |
| 2018/10/23 | 1,775 | 1,775 | 1,721 | 1,753 | -102 | -5.5% | 5,200 |
| 2018/10/22 | 1,812 | 1,855 | 1,812 | 1,855 | +44 | +2.4% | 2,100 |
| 2018/10/19 | 1,840 | 1,840 | 1,807 | 1,811 | -39 | -2.1% | 1,300 |
| 2018/10/18 | 1,860 | 1,860 | 1,850 | 1,850 | -26 | -1.4% | 300 |
| 2018/10/17 | 1,880 | 1,880 | 1,820 | 1,876 | -3 | -0.2% | 1,500 |
| 2018/10/16 | 1,881 | 1,899 | 1,841 | 1,879 | +38 | +2.1% | 1,400 |
1551～
1600
件表示中 / 2969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 | 289,900円 | -4.4% | +13.4% | 3.28% | 15.65倍 | 3.55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 |
| ライフドリンク | 169,500円 | +15.1% | +22.7% | 0.66% | 23.01倍 | 6.92倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| 亀田菓 | 388,000円 | +6.8% | +3.0% | 1.47% | 20.45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 | 264,000円 | +6.9% | +33.1% | 3.94% | 18.57倍 | 0.68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 |
| エスビー | 293,800円 | -2.3% | +12.6% | 1.26% | 10.44倍 | 0.95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
