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 |
|---|---|---|---|---|---|---|---|
| 2024/03/11 | 3,270 | 3,300 | 3,240 | 3,255 | -15 | -0.5% | 10,800 |
| 2024/03/08 | 3,245 | 3,305 | 3,225 | 3,270 | +25 | +0.8% | 8,100 |
| 2024/03/07 | 3,295 | 3,295 | 3,200 | 3,245 | -35 | -1.1% | 16,700 |
| 2024/03/06 | 3,310 | 3,355 | 3,280 | 3,280 | -30 | -0.9% | 15,600 |
| 2024/03/05 | 3,245 | 3,315 | 3,240 | 3,310 | +75 | +2.3% | 18,600 |
| 2024/03/04 | 3,195 | 3,250 | 3,190 | 3,235 | +85 | +2.7% | 17,800 |
| 2024/03/01 | 3,200 | 3,200 | 3,145 | 3,150 | -10 | -0.3% | 9,100 |
| 2024/02/29 | 3,170 | 3,170 | 3,110 | 3,160 | -10 | -0.3% | 12,400 |
| 2024/02/28 | 3,150 | 3,190 | 3,150 | 3,170 | +20 | +0.6% | 5,800 |
| 2024/02/27 | 3,150 | 3,180 | 3,130 | 3,150 | ±0 | ±0% | 11,000 |
| 2024/02/26 | 3,210 | 3,215 | 3,150 | 3,150 | -75 | -2.3% | 16,100 |
| 2024/02/22 | 3,270 | 3,270 | 3,200 | 3,225 | -75 | -2.3% | 18,800 |
| 2024/02/21 | 3,300 | 3,300 | 3,270 | 3,300 | -5 | -0.2% | 10,800 |
| 2024/02/20 | 3,300 | 3,320 | 3,280 | 3,305 | +10 | +0.3% | 13,200 |
| 2024/02/19 | 3,230 | 3,295 | 3,220 | 3,295 | +25 | +0.8% | 7,700 |
| 2024/02/16 | 3,175 | 3,270 | 3,175 | 3,270 | +95 | +3% | 14,000 |
| 2024/02/15 | 3,165 | 3,175 | 3,055 | 3,175 | +10 | +0.3% | 30,300 |
| 2024/02/14 | 3,215 | 3,240 | 3,125 | 3,165 | -85 | -2.6% | 38,000 |
| 2024/02/13 | 3,220 | 3,285 | 3,220 | 3,250 | +30 | +0.9% | 14,500 |
| 2024/02/09 | 3,320 | 3,320 | 3,220 | 3,220 | -100 | -3% | 18,700 |
| 2024/02/08 | 3,270 | 3,340 | 3,250 | 3,320 | +50 | +1.5% | 12,900 |
| 2024/02/07 | 3,375 | 3,375 | 3,240 | 3,270 | -125 | -3.7% | 28,500 |
| 2024/02/06 | 3,400 | 3,400 | 3,350 | 3,395 | ±0 | ±0% | 6,200 |
| 2024/02/05 | 3,385 | 3,395 | 3,340 | 3,395 | +50 | +1.5% | 11,700 |
| 2024/02/02 | 3,390 | 3,390 | 3,335 | 3,345 | -35 | -1% | 9,400 |
| 2024/02/01 | 3,390 | 3,420 | 3,340 | 3,380 | -10 | -0.3% | 14,700 |
| 2024/01/31 | 3,300 | 3,390 | 3,285 | 3,390 | +85 | +2.6% | 16,300 |
| 2024/01/30 | 3,370 | 3,375 | 3,300 | 3,305 | -65 | -1.9% | 9,900 |
| 2024/01/29 | 3,340 | 3,395 | 3,330 | 3,370 | +30 | +0.9% | 13,200 |
| 2024/01/26 | 3,360 | 3,395 | 3,320 | 3,340 | +5 | +0.1% | 21,200 |
| 2024/01/25 | 3,520 | 3,520 | 3,320 | 3,335 | -255 | -7.1% | 97,700 |
| 2024/01/24 | 3,500 | 3,590 | 3,450 | 3,590 | +70 | +2% | 45,000 |
| 2024/01/23 | 3,440 | 3,550 | 3,440 | 3,520 | +130 | +3.8% | 43,700 |
| 2024/01/22 | 3,300 | 3,395 | 3,285 | 3,390 | +140 | +4.3% | 25,000 |
| 2024/01/19 | 3,240 | 3,295 | 3,240 | 3,250 | +35 | +1.1% | 8,900 |
| 2024/01/18 | 3,270 | 3,290 | 3,200 | 3,215 | -55 | -1.7% | 12,300 |
| 2024/01/17 | 3,130 | 3,270 | 3,130 | 3,270 | +155 | +5% | 19,700 |
| 2024/01/16 | 3,305 | 3,305 | 3,080 | 3,115 | -230 | -6.9% | 52,700 |
| 2024/01/15 | 3,475 | 3,475 | 3,305 | 3,345 | -105 | -3% | 37,200 |
| 2024/01/12 | 3,280 | 3,450 | 3,275 | 3,450 | +170 | +5.2% | 49,900 |
| 2024/01/11 | 3,200 | 3,305 | 3,180 | 3,280 | +125 | +4% | 36,900 |
| 2024/01/10 | 3,150 | 3,195 | 3,090 | 3,155 | +35 | +1.1% | 17,800 |
| 2024/01/09 | 3,160 | 3,160 | 3,035 | 3,120 | +200 | +6.8% | 39,100 |
| 2024/01/05 | 2,990 | 2,990 | 2,892 | 2,920 | -20 | -0.7% | 9,700 |
| 2024/01/04 | 2,986 | 3,000 | 2,901 | 2,940 | +14 | +0.5% | 26,000 |
| 2023/12/29 | 2,840 | 2,926 | 2,835 | 2,926 | +134 | +4.8% | 21,000 |
| 2023/12/28 | 2,770 | 2,814 | 2,770 | 2,792 | +33 | +1.2% | 5,500 |
| 2023/12/27 | 2,750 | 2,790 | 2,745 | 2,759 | -5 | -0.2% | 8,700 |
| 2023/12/26 | 2,849 | 2,849 | 2,757 | 2,764 | -35 | -1.3% | 15,800 |
| 2023/12/25 | 2,730 | 2,799 | 2,730 | 2,799 | +149 | +5.6% | 36,900 |
351～
400
件表示中 / 3035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 | 330,000円 | +4.0% | +5.7% | 3.33% | 15.08倍 | 3.91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 | 299,600円 | +1.7% | -4.3% | 3.34% | 10.25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 |
| カンロ | 209,100円 | +7.3% | +3.1% | 1.48% | 26.70倍 | 4.94倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 亀田菓 | 415,000円 | +33.2% | +4.1% | 1.40% | 3.62倍 | 1.16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 | 288,600円 | +4.6% | -4.4% | 3.81% | 10.46倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
