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 |
|---|---|---|---|---|---|---|---|
| 2017/11/28 | 900 | 901 | 880 | 887 | -13 | -1.4% | 2,700 |
| 2017/11/27 | 935 | 955 | 900 | 900 | -6 | -0.7% | 13,800 |
| 2017/11/24 | 898 | 926 | 890 | 906 | +7 | +0.8% | 22,700 |
| 2017/11/22 | 854 | 899 | 845 | 899 | +47 | +5.5% | 10,000 |
| 2017/11/21 | 849 | 860 | 845 | 852 | +18 | +2.2% | 5,800 |
| 2017/11/20 | 834 | 844 | 818 | 834 | +14 | +1.7% | 4,300 |
| 2017/11/17 | 830 | 849 | 820 | 820 | -9 | -1.1% | 35,100 |
| 2017/11/16 | 830 | 850 | 822 | 829 | -16 | -1.9% | 17,100 |
| 2017/11/15 | 880 | 885 | 845 | 845 | -41 | -4.6% | 20,900 |
| 2017/11/14 | 891 | 900 | 885 | 886 | +5 | +0.6% | 10,000 |
| 2017/11/13 | 886 | 898 | 872 | 881 | -5 | -0.6% | 11,800 |
| 2017/11/10 | 847 | 919 | 847 | 886 | -21 | -2.3% | 13,500 |
| 2017/11/09 | 920 | 925 | 906 | 907 | -5 | -0.5% | 8,100 |
| 2017/11/08 | 900 | 929 | 861 | 912 | -8 | -0.9% | 25,900 |
| 2017/11/07 | 970 | 979 | 852 | 920 | -51 | -5.3% | 52,900 |
| 2017/11/06 | 994 | 994 | 970 | 971 | -23 | -2.3% | 18,700 |
| 2017/11/02 | 997 | 1,001 | 970 | 994 | -7 | -0.7% | 19,500 |
| 2017/11/01 | 1,000 | 1,001 | 981 | 1,001 | +15 | +1.5% | 6,500 |
| 2017/10/31 | 1,010 | 1,010 | 965 | 986 | -25 | -2.5% | 9,600 |
| 2017/10/30 | 1,006 | 1,017 | 1,002 | 1,011 | +7 | +0.7% | 2,000 |
| 2017/10/27 | 996 | 1,010 | 996 | 1,004 | +3 | +0.3% | 7,400 |
| 2017/10/26 | 985 | 1,012 | 985 | 1,001 | +6 | +0.6% | 8,900 |
| 2017/10/25 | 1,025 | 1,025 | 985 | 995 | -33 | -3.2% | 29,200 |
| 2017/10/24 | 1,025 | 1,030 | 999 | 1,028 | -7 | -0.7% | 14,300 |
| 2017/10/23 | 1,004 | 1,047 | 1,004 | 1,035 | +39 | +3.9% | 10,200 |
| 2017/10/20 | 996 | 1,000 | 994 | 996 | +1 | +0.1% | 5,700 |
| 2017/10/19 | 1,001 | 1,009 | 982 | 995 | -1 | -0.1% | 16,300 |
| 2017/10/18 | 1,026 | 1,026 | 991 | 996 | -19 | -1.9% | 18,600 |
| 2017/10/17 | 1,013 | 1,028 | 1,004 | 1,015 | -21 | -2% | 17,700 |
| 2017/10/16 | 1,088 | 1,096 | 1,015 | 1,036 | -68 | -6.2% | 25,700 |
| 2017/10/13 | 1,180 | 1,199 | 1,100 | 1,104 | -16 | -1.4% | 17,500 |
| 2017/10/12 | 1,122 | 1,136 | 1,100 | 1,120 | +20 | +1.8% | 5,500 |
| 2017/10/11 | 1,152 | 1,171 | 1,099 | 1,100 | -22 | -2% | 16,500 |
| 2017/10/10 | 1,100 | 1,145 | 1,100 | 1,122 | +22 | +2% | 15,600 |
| 2017/10/06 | 1,155 | 1,158 | 1,083 | 1,100 | -56 | -4.8% | 41,100 |
| 2017/10/05 | 1,188 | 1,188 | 1,155 | 1,156 | -44 | -3.7% | 12,700 |
| 2017/10/04 | 1,180 | 1,201 | 1,152 | 1,200 | -10 | -0.8% | 21,900 |
| 2017/10/03 | 1,300 | 1,300 | 1,170 | 1,210 | +8 | +0.7% | 54,100 |
| 2017/10/02 | 1,085 | 1,230 | 1,063 | 1,202 | -123 | -9.3% | 122,900 |
| 2017/09/29 | 1,312 | 1,349 | 1,281 | 1,325 | +32 | +2.5% | 44,900 |
| 2017/09/28 | 1,311 | 1,363 | 1,242 | 1,293 | -37 | -2.8% | 56,600 |
| 2017/09/27 | 1,301 | 1,350 | 1,301 | 1,330 | +12 | +0.9% | 15,000 |
| 2017/09/26 | 1,360 | 1,381 | 1,304 | 1,318 | -72 | -5.2% | 52,000 |
| 2017/09/25 | 1,420 | 1,510 | 1,380 | 1,390 | -30 | -2.1% | 110,700 |
| 2017/09/22 | 1,388 | 1,536 | 1,324 | 1,420 | +46 | +3.3% | 101,800 |
| 2017/09/21 | 1,375 | 1,407 | 1,300 | 1,374 | +4 | +0.3% | 61,300 |
| 2017/09/20 | 1,365 | 1,421 | 1,335 | 1,370 | +20 | +1.5% | 88,100 |
| 2017/09/19 | 1,279 | 1,440 | 1,230 | 1,350 | +101 | +8.1% | 194,200 |
| 2017/09/15 | 1,214 | 1,249 | 1,170 | 1,249 | +26 | +2.1% | 31,400 |
| 2017/09/14 | 1,247 | 1,262 | 1,180 | 1,223 | -23 | -1.8% | 38,300 |
1851～
1900
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
