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 |
|---|---|---|---|---|---|---|---|
| 2018/09/19 | 1,671 | 1,741 | 1,671 | 1,700 | +45 | +2.7% | 14,300 |
| 2018/09/18 | 1,650 | 1,670 | 1,640 | 1,655 | ±0 | ±0% | 4,500 |
| 2018/09/14 | 1,697 | 1,697 | 1,653 | 1,655 | +64 | +4% | 4,600 |
| 2018/09/13 | 1,554 | 1,647 | 1,502 | 1,591 | +55 | +3.6% | 6,700 |
| 2018/09/12 | 1,542 | 1,567 | 1,532 | 1,536 | -46 | -2.9% | 1,400 |
| 2018/09/11 | 1,538 | 1,582 | 1,538 | 1,582 | +36 | +2.3% | 3,900 |
| 2018/09/10 | 1,600 | 1,600 | 1,445 | 1,546 | -54 | -3.4% | 8,400 |
| 2018/09/07 | 1,631 | 1,689 | 1,600 | 1,600 | -66 | -4% | 4,100 |
| 2018/09/06 | 1,800 | 1,812 | 1,650 | 1,666 | +2 | +0.1% | 7,700 |
| 2018/09/05 | 1,585 | 1,664 | 1,585 | 1,664 | +39 | +2.4% | 2,500 |
| 2018/09/04 | 1,700 | 1,800 | 1,600 | 1,625 | -85 | -5% | 18,100 |
| 2018/09/03 | 1,480 | 1,858 | 1,471 | 1,710 | +193 | +12.7% | 40,700 |
| 2018/08/31 | 1,457 | 1,528 | 1,439 | 1,517 | +66 | +4.5% | 11,200 |
| 2018/08/30 | 1,500 | 1,530 | 1,442 | 1,451 | -18 | -1.2% | 11,200 |
| 2018/08/29 | 1,438 | 1,469 | 1,430 | 1,469 | +42 | +2.9% | 9,000 |
| 2018/08/28 | 1,407 | 1,431 | 1,407 | 1,427 | +21 | +1.5% | 5,900 |
| 2018/08/27 | 1,350 | 1,450 | 1,350 | 1,406 | +61 | +4.5% | 7,300 |
| 2018/08/24 | 1,389 | 1,389 | 1,345 | 1,345 | -33 | -2.4% | 9,000 |
| 2018/08/23 | 1,369 | 1,378 | 1,336 | 1,378 | +9 | +0.7% | 3,600 |
| 2018/08/22 | 1,304 | 1,369 | 1,297 | 1,369 | +59 | +4.5% | 12,700 |
| 2018/08/21 | 1,285 | 1,329 | 1,284 | 1,310 | +26 | +2% | 5,600 |
| 2018/08/20 | 1,339 | 1,339 | 1,281 | 1,284 | -25 | -1.9% | 1,300 |
| 2018/08/17 | 1,231 | 1,351 | 1,231 | 1,309 | +80 | +6.5% | 10,500 |
| 2018/08/16 | 1,265 | 1,265 | 1,182 | 1,229 | -61 | -4.7% | 1,400 |
| 2018/08/15 | 1,330 | 1,330 | 1,270 | 1,290 | -10 | -0.8% | 1,600 |
| 2018/08/14 | 1,292 | 1,306 | 1,290 | 1,300 | +10 | +0.8% | 2,200 |
| 2018/08/13 | 1,275 | 1,290 | 1,250 | 1,290 | +15 | +1.2% | 3,000 |
| 2018/08/10 | 1,292 | 1,292 | 1,232 | 1,275 | +43 | +3.5% | 4,000 |
| 2018/08/09 | 1,200 | 1,232 | 1,178 | 1,232 | -33 | -2.6% | 2,800 |
| 2018/08/08 | 1,268 | 1,268 | 1,265 | 1,265 | -3 | -0.2% | 200 |
| 2018/08/07 | 1,243 | 1,288 | 1,213 | 1,268 | +18 | +1.4% | 2,200 |
| 2018/08/06 | 1,209 | 1,280 | 1,179 | 1,250 | -19 | -1.5% | 6,600 |
| 2018/08/03 | 1,380 | 1,399 | 1,220 | 1,269 | -103 | -7.5% | 10,100 |
| 2018/08/02 | 1,309 | 1,390 | 1,270 | 1,372 | +78 | +6% | 16,400 |
| 2018/08/01 | 1,270 | 1,320 | 1,258 | 1,294 | +24 | +1.9% | 6,400 |
| 2018/07/31 | 1,269 | 1,284 | 1,251 | 1,270 | +1 | +0.1% | 1,800 |
| 2018/07/30 | 1,266 | 1,284 | 1,250 | 1,269 | -22 | -1.7% | 3,700 |
| 2018/07/27 | 1,263 | 1,312 | 1,262 | 1,291 | +28 | +2.2% | 4,000 |
| 2018/07/26 | 1,333 | 1,335 | 1,214 | 1,263 | -75 | -5.6% | 7,600 |
| 2018/07/25 | 1,340 | 1,342 | 1,310 | 1,338 | +33 | +2.5% | 18,600 |
| 2018/07/24 | 1,254 | 1,314 | 1,254 | 1,305 | +43 | +3.4% | 12,000 |
| 2018/07/23 | 1,241 | 1,279 | 1,235 | 1,262 | +29 | +2.4% | 4,300 |
| 2018/07/20 | 1,278 | 1,278 | 1,230 | 1,233 | -16 | -1.3% | 3,200 |
| 2018/07/19 | 1,199 | 1,250 | 1,199 | 1,249 | +29 | +2.4% | 2,400 |
| 2018/07/18 | 1,183 | 1,220 | 1,183 | 1,220 | +7 | +0.6% | 1,100 |
| 2018/07/17 | 1,155 | 1,219 | 1,155 | 1,213 | +43 | +3.7% | 5,700 |
| 2018/07/13 | 1,165 | 1,181 | 1,161 | 1,170 | -6 | -0.5% | 1,500 |
| 2018/07/12 | 1,135 | 1,176 | 1,135 | 1,176 | +16 | +1.4% | 800 |
| 2018/07/11 | 1,180 | 1,180 | 1,160 | 1,160 | -22 | -1.9% | 800 |
| 2018/07/10 | 1,156 | 1,206 | 1,156 | 1,182 | -34 | -2.8% | 600 |
1651～
1700
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
