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 |
|---|---|---|---|---|---|---|---|
| 2024/10/29 | 2,973 | 3,035 | 2,958 | 2,966 | -10 | -0.3% | 15,400 |
| 2024/10/28 | 2,920 | 3,000 | 2,920 | 2,976 | +56 | +1.9% | 21,300 |
| 2024/10/25 | 2,968 | 2,970 | 2,900 | 2,920 | -32 | -1.1% | 28,400 |
| 2024/10/24 | 2,930 | 2,964 | 2,906 | 2,952 | +25 | +0.9% | 14,400 |
| 2024/10/23 | 2,920 | 2,949 | 2,898 | 2,927 | +35 | +1.2% | 9,700 |
| 2024/10/22 | 2,860 | 2,915 | 2,839 | 2,892 | +32 | +1.1% | 9,500 |
| 2024/10/21 | 2,877 | 2,877 | 2,832 | 2,860 | +5 | +0.2% | 6,900 |
| 2024/10/18 | 2,826 | 2,869 | 2,826 | 2,855 | +30 | +1.1% | 4,600 |
| 2024/10/17 | 2,815 | 2,866 | 2,811 | 2,825 | +14 | +0.5% | 7,200 |
| 2024/10/16 | 2,841 | 2,841 | 2,810 | 2,811 | -46 | -1.6% | 2,000 |
| 2024/10/15 | 2,815 | 2,860 | 2,810 | 2,857 | +50 | +1.8% | 10,000 |
| 2024/10/11 | 2,793 | 2,829 | 2,793 | 2,807 | +1 | ±0% | 6,700 |
| 2024/10/10 | 2,798 | 2,820 | 2,792 | 2,806 | +18 | +0.6% | 5,800 |
| 2024/10/09 | 2,790 | 2,805 | 2,788 | 2,788 | -2 | -0.1% | 4,300 |
| 2024/10/08 | 2,790 | 2,810 | 2,789 | 2,790 | -6 | -0.2% | 4,100 |
| 2024/10/07 | 2,806 | 2,806 | 2,792 | 2,796 | +6 | +0.2% | 3,900 |
| 2024/10/04 | 2,792 | 2,814 | 2,790 | 2,790 | -2 | -0.1% | 4,900 |
| 2024/10/03 | 2,800 | 2,822 | 2,792 | 2,792 | -5 | -0.2% | 4,200 |
| 2024/10/02 | 2,802 | 2,817 | 2,797 | 2,797 | -13 | -0.5% | 4,100 |
| 2024/10/01 | 2,800 | 2,829 | 2,800 | 2,810 | +14 | +0.5% | 4,100 |
| 2024/09/30 | 2,799 | 2,850 | 2,795 | 2,796 | -18 | -0.6% | 6,300 |
| 2024/09/27 | 2,822 | 2,835 | 2,811 | 2,814 | -28 | -1% | 3,800 |
| 2024/09/26 | 2,910 | 2,910 | 2,839 | 2,842 | -18 | -0.6% | 6,800 |
| 2024/09/25 | 2,920 | 2,920 | 2,841 | 2,860 | -10 | -0.3% | 10,800 |
| 2024/09/24 | 2,899 | 2,899 | 2,855 | 2,870 | +14 | +0.5% | 7,200 |
| 2024/09/20 | 2,855 | 2,889 | 2,845 | 2,856 | +11 | +0.4% | 7,900 |
| 2024/09/19 | 2,810 | 2,878 | 2,810 | 2,845 | +32 | +1.1% | 7,100 |
| 2024/09/18 | 2,801 | 2,826 | 2,801 | 2,813 | +12 | +0.4% | 1,600 |
| 2024/09/17 | 2,816 | 2,817 | 2,777 | 2,801 | -12 | -0.4% | 4,500 |
| 2024/09/13 | 2,825 | 2,837 | 2,811 | 2,813 | -23 | -0.8% | 2,700 |
| 2024/09/12 | 2,810 | 2,849 | 2,810 | 2,836 | +26 | +0.9% | 5,000 |
| 2024/09/11 | 2,860 | 2,860 | 2,775 | 2,810 | -50 | -1.7% | 9,500 |
| 2024/09/10 | 2,864 | 2,874 | 2,840 | 2,860 | -3 | -0.1% | 9,600 |
| 2024/09/09 | 2,850 | 2,877 | 2,835 | 2,863 | -26 | -0.9% | 4,000 |
| 2024/09/06 | 2,900 | 2,900 | 2,878 | 2,889 | -11 | -0.4% | 3,200 |
| 2024/09/05 | 2,890 | 2,943 | 2,890 | 2,900 | -12 | -0.4% | 9,000 |
| 2024/09/04 | 2,915 | 2,925 | 2,887 | 2,912 | -9 | -0.3% | 7,900 |
| 2024/09/03 | 2,914 | 2,936 | 2,914 | 2,921 | +7 | +0.2% | 2,700 |
| 2024/09/02 | 2,914 | 2,937 | 2,914 | 2,914 | ±0 | ±0% | 3,800 |
| 2024/08/30 | 2,917 | 2,940 | 2,910 | 2,914 | -3 | -0.1% | 3,400 |
| 2024/08/29 | 2,919 | 2,938 | 2,903 | 2,917 | -19 | -0.6% | 4,800 |
| 2024/08/28 | 2,987 | 2,987 | 2,915 | 2,936 | -62 | -2.1% | 7,700 |
| 2024/08/27 | 2,943 | 2,999 | 2,942 | 2,998 | +30 | +1% | 3,600 |
| 2024/08/26 | 2,943 | 2,980 | 2,943 | 2,968 | +8 | +0.3% | 3,200 |
| 2024/08/23 | 2,960 | 3,030 | 2,940 | 2,960 | +17 | +0.6% | 16,800 |
| 2024/08/22 | 2,859 | 2,943 | 2,859 | 2,943 | +92 | +3.2% | 12,900 |
| 2024/08/21 | 2,835 | 2,881 | 2,835 | 2,851 | -34 | -1.2% | 13,200 |
| 2024/08/20 | 2,902 | 2,941 | 2,885 | 2,885 | -43 | -1.5% | 12,700 |
| 2024/08/19 | 2,950 | 2,989 | 2,928 | 2,928 | +9 | +0.3% | 4,700 |
| 2024/08/16 | 2,926 | 2,955 | 2,912 | 2,919 | -6 | -0.2% | 5,900 |
151～
200
件表示中 / 2992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 | 288,500円 | +4.0% | +5.7% | 3.81% | 13.17倍 | 3.42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 | 289,400円 | +1.7% | -4.3% | 3.46% | 9.89倍 | 0.70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 |
| ＤｙＤｏ | 268,100円 | +5.2% | +9.2% | 1.12% | 21.19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 |
| エスビー | 312,000円 | +2.8% | +1.6% | 1.54% | 9.92倍 | 0.94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 |
| Ｓ Ｆｏｏｄｓ | 258,900円 | +6.9% | +33.1% | 4.02% | 18.21倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
