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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,411 | 2,479 | 2,411 | 2,430 | -106 | -4.2% | 48,600 |
2023/05/11 | 2,508 | 2,542 | 2,475 | 2,536 | +32 | +1.3% | 32,000 |
2023/05/10 | 2,480 | 2,507 | 2,464 | 2,504 | +24 | +1% | 14,700 |
2023/05/09 | 2,488 | 2,488 | 2,456 | 2,480 | +10 | +0.4% | 3,400 |
2023/05/08 | 2,470 | 2,470 | 2,453 | 2,470 | ±0 | ±0% | 3,800 |
2023/05/02 | 2,435 | 2,470 | 2,435 | 2,470 | +44 | +1.8% | 10,600 |
2023/05/01 | 2,419 | 2,464 | 2,419 | 2,426 | +7 | +0.3% | 10,300 |
2023/04/28 | 2,425 | 2,445 | 2,410 | 2,419 | +3 | +0.1% | 6,400 |
2023/04/27 | 2,442 | 2,442 | 2,415 | 2,416 | -26 | -1.1% | 7,300 |
2023/04/26 | 2,469 | 2,470 | 2,437 | 2,442 | -21 | -0.9% | 5,500 |
2023/04/25 | 2,536 | 2,536 | 2,457 | 2,463 | -56 | -2.2% | 22,400 |
2023/04/24 | 2,492 | 2,519 | 2,492 | 2,519 | +35 | +1.4% | 6,900 |
2023/04/21 | 2,493 | 2,495 | 2,474 | 2,484 | -8 | -0.3% | 6,600 |
2023/04/20 | 2,481 | 2,492 | 2,467 | 2,492 | +14 | +0.6% | 5,400 |
2023/04/19 | 2,479 | 2,489 | 2,475 | 2,478 | +5 | +0.2% | 3,700 |
2023/04/18 | 2,481 | 2,481 | 2,471 | 2,473 | +3 | +0.1% | 2,400 |
2023/04/17 | 2,487 | 2,487 | 2,470 | 2,470 | +9 | +0.4% | 1,700 |
2023/04/14 | 2,464 | 2,473 | 2,461 | 2,461 | -3 | -0.1% | 3,900 |
2023/04/13 | 2,484 | 2,484 | 2,461 | 2,464 | +12 | +0.5% | 1,600 |
2023/04/12 | 2,474 | 2,474 | 2,440 | 2,452 | -23 | -0.9% | 4,000 |
2023/04/11 | 2,494 | 2,494 | 2,470 | 2,475 | -3 | -0.1% | 2,000 |
2023/04/10 | 2,470 | 2,478 | 2,430 | 2,478 | +8 | +0.3% | 6,700 |
2023/04/07 | 2,489 | 2,489 | 2,460 | 2,470 | +8 | +0.3% | 1,500 |
2023/04/06 | 2,494 | 2,506 | 2,435 | 2,462 | -33 | -1.3% | 6,800 |
2023/04/05 | 2,501 | 2,506 | 2,486 | 2,495 | -16 | -0.6% | 6,700 |
2023/04/04 | 2,534 | 2,541 | 2,511 | 2,511 | -24 | -0.9% | 6,300 |
2023/04/03 | 2,501 | 2,535 | 2,501 | 2,535 | +35 | +1.4% | 10,100 |
2023/03/31 | 2,490 | 2,529 | 2,486 | 2,500 | +9 | +0.4% | 21,200 |
2023/03/30 | 2,481 | 2,507 | 2,475 | 2,491 | -50 | -2% | 22,100 |
2023/03/29 | 2,539 | 2,550 | 2,530 | 2,541 | +2 | +0.1% | 24,200 |
2023/03/28 | 2,550 | 2,550 | 2,528 | 2,539 | -11 | -0.4% | 17,500 |
2023/03/27 | 2,554 | 2,554 | 2,536 | 2,550 | +8 | +0.3% | 21,200 |
2023/03/24 | 2,571 | 2,571 | 2,532 | 2,542 | -32 | -1.2% | 27,000 |
2023/03/23 | 2,546 | 2,589 | 2,531 | 2,574 | +25 | +1% | 52,700 |
2023/03/22 | 2,560 | 2,564 | 2,530 | 2,549 | +19 | +0.8% | 13,800 |
2023/03/20 | 2,550 | 2,565 | 2,529 | 2,530 | -11 | -0.4% | 18,800 |
2023/03/17 | 2,550 | 2,559 | 2,535 | 2,541 | -2 | -0.1% | 6,800 |
2023/03/16 | 2,534 | 2,549 | 2,500 | 2,543 | -9 | -0.4% | 8,100 |
2023/03/15 | 2,583 | 2,590 | 2,552 | 2,552 | +6 | +0.2% | 9,500 |
2023/03/14 | 2,551 | 2,580 | 2,528 | 2,546 | -44 | -1.7% | 11,700 |
2023/03/13 | 2,569 | 2,619 | 2,523 | 2,590 | -47 | -1.8% | 29,400 |
2023/03/10 | 2,799 | 2,799 | 2,612 | 2,637 | +188 | +7.7% | 98,900 |
2023/03/09 | 2,464 | 2,470 | 2,441 | 2,449 | +3 | +0.1% | 7,200 |
2023/03/08 | 2,515 | 2,515 | 2,438 | 2,446 | -62 | -2.5% | 19,700 |
2023/03/07 | 2,504 | 2,530 | 2,504 | 2,508 | +3 | +0.1% | 2,200 |
2023/03/06 | 2,506 | 2,542 | 2,500 | 2,505 | -1 | ±0% | 7,800 |
2023/03/03 | 2,500 | 2,525 | 2,499 | 2,506 | +12 | +0.5% | 3,800 |
2023/03/02 | 2,521 | 2,539 | 2,494 | 2,494 | -10 | -0.4% | 3,200 |
2023/03/01 | 2,590 | 2,590 | 2,500 | 2,504 | -96 | -3.7% | 7,500 |
2023/02/28 | 2,599 | 2,600 | 2,538 | 2,600 | +6 | +0.2% | 1,400 |
251~
300
件表示中 / 2731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 | 293,900円 | -4.4% | +2.6% | 3.06% | 18.63倍 | 3.85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 |
DyDo | 270,200円 | - | - | 1.11% | - | 0.95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 | 395,000円 | +4.7% | -16.2% | 1.44% | 28.72倍 | 1.19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 |
理ビタミン | 256,500円 | +1.1% | -12.6% | 3.16% | 9.61倍 | 1.02倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
ウェルネオ | 233,300円 | +3.1% | -6.9% | 3.94% | 15.29倍 | 1.08倍 |
|
23年に日新製糖と伊藤忠製糖が経営統合し持株会社化、製糖2番手。スポーツジムなども展開 |
市場注目の銘柄
チャート関連のコラム