ウェルネオシュガーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 2,200 | 2,217 | 2,190 | 2,210 | +9 | +0.4% | 19,300 |
| 2024/04/30 | 2,176 | 2,205 | 2,173 | 2,201 | +28 | +1.3% | 24,200 |
| 2024/04/26 | 2,187 | 2,187 | 2,153 | 2,173 | +2 | +0.1% | 20,300 |
| 2024/04/25 | 2,186 | 2,186 | 2,171 | 2,171 | -15 | -0.7% | 20,800 |
| 2024/04/24 | 2,190 | 2,195 | 2,180 | 2,186 | +14 | +0.6% | 24,700 |
| 2024/04/23 | 2,168 | 2,180 | 2,161 | 2,172 | +4 | +0.2% | 16,500 |
| 2024/04/22 | 2,150 | 2,176 | 2,134 | 2,168 | +38 | +1.8% | 31,300 |
| 2024/04/19 | 2,170 | 2,170 | 2,112 | 2,130 | -40 | -1.8% | 38,000 |
| 2024/04/18 | 2,145 | 2,179 | 2,142 | 2,170 | +20 | +0.9% | 22,000 |
| 2024/04/17 | 2,185 | 2,185 | 2,147 | 2,150 | -35 | -1.6% | 42,500 |
| 2024/04/16 | 2,212 | 2,213 | 2,180 | 2,185 | -31 | -1.4% | 59,300 |
| 2024/04/15 | 2,222 | 2,224 | 2,207 | 2,216 | -12 | -0.5% | 31,500 |
| 2024/04/12 | 2,235 | 2,243 | 2,228 | 2,228 | -8 | -0.4% | 26,600 |
| 2024/04/11 | 2,241 | 2,249 | 2,228 | 2,236 | -12 | -0.5% | 18,600 |
| 2024/04/10 | 2,250 | 2,258 | 2,239 | 2,248 | -5 | -0.2% | 36,900 |
| 2024/04/09 | 2,247 | 2,260 | 2,241 | 2,253 | +5 | +0.2% | 31,500 |
| 2024/04/08 | 2,238 | 2,253 | 2,234 | 2,248 | +11 | +0.5% | 27,900 |
| 2024/04/05 | 2,229 | 2,250 | 2,219 | 2,237 | -9 | -0.4% | 41,200 |
| 2024/04/04 | 2,267 | 2,267 | 2,238 | 2,246 | -4 | -0.2% | 26,900 |
| 2024/04/03 | 2,239 | 2,255 | 2,224 | 2,250 | +2 | +0.1% | 53,800 |
| 2024/04/02 | 2,286 | 2,292 | 2,243 | 2,248 | -38 | -1.7% | 45,600 |
| 2024/04/01 | 2,330 | 2,340 | 2,286 | 2,286 | -44 | -1.9% | 45,100 |
| 2024/03/29 | 2,326 | 2,338 | 2,311 | 2,330 | +23 | +1% | 37,800 |
| 2024/03/28 | 2,309 | 2,339 | 2,301 | 2,307 | -84 | -3.5% | 78,500 |
| 2024/03/27 | 2,400 | 2,412 | 2,384 | 2,391 | -1 | ±0% | 112,200 |
| 2024/03/26 | 2,395 | 2,398 | 2,372 | 2,392 | -9 | -0.4% | 58,800 |
| 2024/03/25 | 2,444 | 2,445 | 2,399 | 2,401 | -25 | -1% | 84,800 |
| 2024/03/22 | 2,409 | 2,438 | 2,404 | 2,426 | +36 | +1.5% | 70,200 |
| 2024/03/21 | 2,383 | 2,407 | 2,361 | 2,390 | +23 | +1% | 81,200 |
| 2024/03/19 | 2,354 | 2,377 | 2,342 | 2,367 | +13 | +0.6% | 45,400 |
| 2024/03/18 | 2,349 | 2,361 | 2,336 | 2,354 | +34 | +1.5% | 64,300 |
| 2024/03/15 | 2,310 | 2,343 | 2,308 | 2,320 | +17 | +0.7% | 54,100 |
| 2024/03/14 | 2,279 | 2,305 | 2,271 | 2,303 | +24 | +1.1% | 37,700 |
| 2024/03/13 | 2,312 | 2,326 | 2,279 | 2,279 | -31 | -1.3% | 58,400 |
| 2024/03/12 | 2,287 | 2,314 | 2,254 | 2,310 | +23 | +1% | 75,400 |
| 2024/03/11 | 2,351 | 2,357 | 2,276 | 2,287 | -89 | -3.7% | 131,100 |
| 2024/03/08 | 2,340 | 2,386 | 2,330 | 2,376 | +32 | +1.4% | 70,200 |
| 2024/03/07 | 2,340 | 2,346 | 2,324 | 2,344 | +9 | +0.4% | 36,200 |
| 2024/03/06 | 2,330 | 2,347 | 2,321 | 2,335 | +4 | +0.2% | 33,600 |
| 2024/03/05 | 2,305 | 2,331 | 2,296 | 2,331 | +21 | +0.9% | 40,300 |
| 2024/03/04 | 2,344 | 2,344 | 2,307 | 2,310 | -21 | -0.9% | 66,100 |
| 2024/03/01 | 2,346 | 2,354 | 2,320 | 2,331 | -23 | -1% | 43,900 |
| 2024/02/29 | 2,370 | 2,387 | 2,341 | 2,354 | -16 | -0.7% | 39,500 |
| 2024/02/28 | 2,380 | 2,387 | 2,357 | 2,370 | -18 | -0.8% | 48,500 |
| 2024/02/27 | 2,335 | 2,391 | 2,330 | 2,388 | +78 | +3.4% | 99,200 |
| 2024/02/26 | 2,328 | 2,344 | 2,310 | 2,310 | +7 | +0.3% | 58,600 |
| 2024/02/22 | 2,282 | 2,304 | 2,282 | 2,303 | +33 | +1.5% | 52,200 |
| 2024/02/21 | 2,260 | 2,275 | 2,256 | 2,270 | +13 | +0.6% | 30,000 |
| 2024/02/20 | 2,275 | 2,276 | 2,256 | 2,257 | -25 | -1.1% | 57,900 |
| 2024/02/19 | 2,245 | 2,287 | 2,238 | 2,282 | +34 | +1.5% | 56,100 |
1～
50
件表示中 / 3078件
類似銘柄と比較する
現在ご覧いただいている「ウェルネオ」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 |
|---|---|---|---|---|---|---|---|---|
| ウェルネオ | 221,000円 | +54.3% | +276.9% | 4.16% | 14.48倍 | 1.03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 |
| ＤｙＤｏ | 273,800円 | - | - | 1.10% | - | 0.96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 |
| Ｐウォーター | 303,000円 | +4.6% | +16.9% | 2.31% | 17.97倍 | 4.53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 |
| ユーグレナ | 52,600円 | +13.0% | - | 0.00% | - | 3.55倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
| Ｊオイル | 196,800円 | -5.9% | +387.5% | 3.05% | 13.02倍 | 0.66倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約４割。アジアなど海外市場の深耕を本格化 |
市場注目の銘柄
チャート関連のコラム
