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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,563 | 2,613 | 2,526 | 2,594 | +31 | +1.2% | 7,800 |
2023/02/24 | 2,680 | 2,680 | 2,561 | 2,563 | -70 | -2.7% | 13,800 |
2023/02/22 | 2,620 | 2,642 | 2,591 | 2,633 | +17 | +0.6% | 4,800 |
2023/02/21 | 2,650 | 2,650 | 2,616 | 2,616 | +1 | ±0% | 5,100 |
2023/02/20 | 2,598 | 2,615 | 2,589 | 2,615 | +35 | +1.4% | 6,500 |
2023/02/17 | 2,621 | 2,630 | 2,560 | 2,580 | -18 | -0.7% | 13,600 |
2023/02/16 | 2,493 | 2,649 | 2,493 | 2,598 | +108 | +4.3% | 27,500 |
2023/02/15 | 2,478 | 2,500 | 2,461 | 2,490 | +12 | +0.5% | 4,800 |
2023/02/14 | 2,491 | 2,491 | 2,476 | 2,478 | -12 | -0.5% | 1,100 |
2023/02/13 | 2,489 | 2,503 | 2,460 | 2,490 | +1 | ±0% | 4,600 |
2023/02/10 | 2,450 | 2,489 | 2,445 | 2,489 | +89 | +3.7% | 11,200 |
2023/02/09 | 2,381 | 2,400 | 2,366 | 2,400 | +14 | +0.6% | 2,600 |
2023/02/08 | 2,398 | 2,398 | 2,380 | 2,386 | +12 | +0.5% | 1,000 |
2023/02/07 | 2,383 | 2,390 | 2,370 | 2,374 | -27 | -1.1% | 1,500 |
2023/02/06 | 2,422 | 2,422 | 2,391 | 2,401 | ±0 | ±0% | 3,400 |
2023/02/03 | 2,383 | 2,429 | 2,383 | 2,401 | -1 | ±0% | 500 |
2023/02/02 | 2,400 | 2,428 | 2,387 | 2,402 | +11 | +0.5% | 1,600 |
2023/02/01 | 2,393 | 2,407 | 2,360 | 2,391 | -11 | -0.5% | 5,400 |
2023/01/31 | 2,415 | 2,428 | 2,363 | 2,402 | -5 | -0.2% | 2,500 |
2023/01/30 | 2,451 | 2,466 | 2,407 | 2,407 | -44 | -1.8% | 1,600 |
2023/01/27 | 2,451 | 2,477 | 2,429 | 2,451 | -8 | -0.3% | 1,200 |
2023/01/26 | 2,498 | 2,498 | 2,450 | 2,459 | -29 | -1.2% | 1,900 |
2023/01/25 | 2,491 | 2,500 | 2,488 | 2,488 | +7 | +0.3% | 8,900 |
2023/01/24 | 2,509 | 2,509 | 2,470 | 2,481 | -24 | -1% | 6,900 |
2023/01/23 | 2,500 | 2,529 | 2,491 | 2,505 | +25 | +1% | 3,600 |
2023/01/20 | 2,475 | 2,484 | 2,452 | 2,480 | -4 | -0.2% | 1,900 |
2023/01/19 | 2,427 | 2,484 | 2,426 | 2,484 | +45 | +1.8% | 1,100 |
2023/01/18 | 2,440 | 2,445 | 2,438 | 2,439 | +19 | +0.8% | 1,000 |
2023/01/17 | 2,420 | 2,420 | 2,420 | 2,420 | +17 | +0.7% | 100 |
2023/01/16 | 2,437 | 2,437 | 2,393 | 2,403 | -17 | -0.7% | 1,400 |
2023/01/13 | 2,450 | 2,450 | 2,420 | 2,420 | -29 | -1.2% | 600 |
2023/01/12 | 2,450 | 2,450 | 2,449 | 2,449 | +4 | +0.2% | 300 |
2023/01/11 | 2,437 | 2,450 | 2,430 | 2,445 | -5 | -0.2% | 1,700 |
2023/01/10 | 2,436 | 2,450 | 2,436 | 2,450 | +9 | +0.4% | 500 |
2023/01/06 | 2,470 | 2,486 | 2,441 | 2,441 | -29 | -1.2% | 1,100 |
2023/01/05 | 2,494 | 2,494 | 2,450 | 2,470 | +15 | +0.6% | 3,200 |
2023/01/04 | 2,479 | 2,479 | 2,440 | 2,455 | -12 | -0.5% | 1,000 |
2022/12/30 | 2,420 | 2,486 | 2,419 | 2,467 | +42 | +1.7% | 8,200 |
2022/12/29 | 2,311 | 2,433 | 2,311 | 2,425 | +18 | +0.7% | 5,000 |
2022/12/28 | 2,381 | 2,408 | 2,379 | 2,407 | +5 | +0.2% | 1,300 |
2022/12/27 | 2,401 | 2,448 | 2,385 | 2,402 | -19 | -0.8% | 3,300 |
2022/12/26 | 2,425 | 2,425 | 2,387 | 2,421 | -4 | -0.2% | 4,300 |
2022/12/23 | 2,419 | 2,438 | 2,395 | 2,425 | +45 | +1.9% | 17,100 |
2022/12/22 | 2,315 | 2,394 | 2,315 | 2,380 | +73 | +3.2% | 7,100 |
2022/12/21 | 2,312 | 2,358 | 2,272 | 2,307 | -13 | -0.6% | 8,300 |
2022/12/20 | 2,374 | 2,387 | 2,320 | 2,320 | -46 | -1.9% | 6,900 |
2022/12/19 | 2,397 | 2,397 | 2,365 | 2,366 | +6 | +0.3% | 1,700 |
2022/12/16 | 2,410 | 2,410 | 2,360 | 2,360 | -50 | -2.1% | 6,000 |
2022/12/15 | 2,370 | 2,410 | 2,368 | 2,410 | +40 | +1.7% | 3,200 |
2022/12/14 | 2,357 | 2,400 | 2,350 | 2,370 | +21 | +0.9% | 6,000 |
301~
350
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