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 |
|---|---|---|---|---|---|---|---|
| 2018/12/03 | 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 |
| 2018/10/15 | 1,795 | 1,841 | 1,794 | 1,841 | +45 | +2.5% | 2,200 |
| 2018/10/12 | 1,843 | 1,843 | 1,796 | 1,796 | -48 | -2.6% | 500 |
| 2018/10/11 | 1,800 | 1,852 | 1,660 | 1,844 | -26 | -1.4% | 4,000 |
| 2018/10/10 | 1,871 | 1,891 | 1,860 | 1,870 | ±0 | ±0% | 1,200 |
| 2018/10/09 | 1,891 | 1,901 | 1,870 | 1,870 | -61 | -3.2% | 2,200 |
| 2018/10/05 | 1,901 | 1,949 | 1,901 | 1,931 | +9 | +0.5% | 1,500 |
| 2018/10/04 | 1,910 | 1,933 | 1,910 | 1,922 | -1 | -0.1% | 2,600 |
| 2018/10/03 | 1,930 | 1,930 | 1,898 | 1,923 | -22 | -1.1% | 2,800 |
| 2018/10/02 | 1,900 | 1,980 | 1,899 | 1,945 | +23 | +1.2% | 6,000 |
| 2018/10/01 | 1,978 | 2,000 | 1,915 | 1,922 | -53 | -2.7% | 14,900 |
| 2018/09/28 | 1,979 | 1,997 | 1,930 | 1,975 | +16 | +0.8% | 8,400 |
| 2018/09/27 | 1,970 | 1,998 | 1,900 | 1,959 | -40 | -2% | 12,100 |
| 2018/09/26 | 2,000 | 2,050 | 1,918 | 1,999 | +139 | +7.5% | 11,700 |
| 2018/09/25 | 1,770 | 1,860 | 1,765 | 1,860 | +90 | +5.1% | 19,700 |
| 2018/09/21 | 1,725 | 1,770 | 1,711 | 1,770 | +36 | +2.1% | 8,200 |
| 2018/09/20 | 1,714 | 1,749 | 1,699 | 1,734 | +34 | +2% | 5,600 |
1601～
1650
件表示中 / 3003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 | 305,500円 | +4.0% | +5.7% | 3.60% | 13.97倍 | 3.62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 |
| 昭和産 | 297,900円 | +1.7% | -4.3% | 3.36% | 10.18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 |
| ＤＭ三井糖 | 305,500円 | +11.9% | -18.5% | 4.26% | 12.34倍 | 0.83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 |
| ＤｙＤｏ | 266,300円 | +5.2% | +9.2% | 1.13% | 21.05倍 | 0.92倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
| 亀田菓 | 386,000円 | -2.2% | -0.2% | 1.50% | 20.35倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
