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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,216 | 2,218 | 2,206 | 2,206 | -10 | -0.5% | 9,400 |
| 2024/11/20 | 2,228 | 2,236 | 2,215 | 2,216 | -15 | -0.7% | 13,400 |
| 2024/11/19 | 2,231 | 2,245 | 2,229 | 2,231 | ±0 | ±0% | 12,100 |
| 2024/11/18 | 2,232 | 2,246 | 2,231 | 2,231 | -1 | ±0% | 13,900 |
| 2024/11/15 | 2,240 | 2,242 | 2,227 | 2,232 | ±0 | ±0% | 13,300 |
| 2024/11/14 | 2,250 | 2,264 | 2,227 | 2,232 | -13 | -0.6% | 31,200 |
| 2024/11/13 | 2,245 | 2,259 | 2,230 | 2,245 | -4 | -0.2% | 21,200 |
| 2024/11/12 | 2,228 | 2,265 | 2,228 | 2,249 | +21 | +0.9% | 21,500 |
| 2024/11/11 | 2,234 | 2,235 | 2,212 | 2,228 | -8 | -0.4% | 24,000 |
| 2024/11/08 | 2,288 | 2,290 | 2,236 | 2,236 | -32 | -1.4% | 26,300 |
| 2024/11/07 | 2,249 | 2,290 | 2,236 | 2,268 | +42 | +1.9% | 59,500 |
| 2024/11/06 | 2,250 | 2,258 | 2,220 | 2,226 | -61 | -2.7% | 37,500 |
| 2024/11/05 | 2,220 | 2,287 | 2,207 | 2,287 | +82 | +3.7% | 23,800 |
| 2024/11/01 | 2,241 | 2,241 | 2,205 | 2,205 | -29 | -1.3% | 22,800 |
| 2024/10/31 | 2,250 | 2,250 | 2,225 | 2,234 | -19 | -0.8% | 21,000 |
| 2024/10/30 | 2,221 | 2,261 | 2,213 | 2,253 | +40 | +1.8% | 225,500 |
| 2024/10/29 | 2,205 | 2,222 | 2,200 | 2,213 | +23 | +1.1% | 19,700 |
| 2024/10/28 | 2,151 | 2,200 | 2,151 | 2,190 | +32 | +1.5% | 20,200 |
| 2024/10/25 | 2,194 | 2,194 | 2,150 | 2,158 | -24 | -1.1% | 40,400 |
| 2024/10/24 | 2,198 | 2,203 | 2,182 | 2,182 | -15 | -0.7% | 19,000 |
| 2024/10/23 | 2,218 | 2,218 | 2,197 | 2,197 | -21 | -0.9% | 17,800 |
| 2024/10/22 | 2,216 | 2,219 | 2,200 | 2,218 | +3 | +0.1% | 16,300 |
| 2024/10/21 | 2,196 | 2,223 | 2,196 | 2,215 | +19 | +0.9% | 20,000 |
| 2024/10/18 | 2,195 | 2,198 | 2,182 | 2,196 | +1 | ±0% | 25,400 |
| 2024/10/17 | 2,213 | 2,213 | 2,195 | 2,195 | -18 | -0.8% | 19,400 |
| 2024/10/16 | 2,202 | 2,226 | 2,202 | 2,213 | -7 | -0.3% | 19,400 |
| 2024/10/15 | 2,208 | 2,220 | 2,202 | 2,220 | +25 | +1.1% | 17,100 |
| 2024/10/11 | 2,202 | 2,212 | 2,190 | 2,195 | -20 | -0.9% | 21,300 |
| 2024/10/10 | 2,190 | 2,215 | 2,190 | 2,215 | +23 | +1% | 15,400 |
| 2024/10/09 | 2,199 | 2,202 | 2,180 | 2,192 | ±0 | ±0% | 20,300 |
| 2024/10/08 | 2,190 | 2,211 | 2,183 | 2,192 | -8 | -0.4% | 23,000 |
| 2024/10/07 | 2,212 | 2,212 | 2,183 | 2,200 | +5 | +0.2% | 22,900 |
| 2024/10/04 | 2,209 | 2,209 | 2,195 | 2,195 | -14 | -0.6% | 18,600 |
| 2024/10/03 | 2,214 | 2,214 | 2,195 | 2,209 | +20 | +0.9% | 14,100 |
| 2024/10/02 | 2,191 | 2,211 | 2,182 | 2,189 | -20 | -0.9% | 17,200 |
| 2024/10/01 | 2,214 | 2,219 | 2,203 | 2,209 | +10 | +0.5% | 9,300 |
| 2024/09/30 | 2,181 | 2,211 | 2,170 | 2,199 | -12 | -0.5% | 35,700 |
| 2024/09/27 | 2,200 | 2,226 | 2,190 | 2,211 | -29 | -1.3% | 32,200 |
| 2024/09/26 | 2,224 | 2,253 | 2,220 | 2,240 | +29 | +1.3% | 46,900 |
| 2024/09/25 | 2,213 | 2,224 | 2,194 | 2,211 | +8 | +0.4% | 30,200 |
| 2024/09/24 | 2,220 | 2,225 | 2,200 | 2,203 | -13 | -0.6% | 36,200 |
| 2024/09/20 | 2,220 | 2,225 | 2,197 | 2,216 | +22 | +1% | 20,800 |
| 2024/09/19 | 2,200 | 2,203 | 2,171 | 2,194 | +11 | +0.5% | 19,100 |
| 2024/09/18 | 2,160 | 2,183 | 2,160 | 2,183 | +23 | +1.1% | 15,600 |
| 2024/09/17 | 2,175 | 2,187 | 2,134 | 2,160 | -7 | -0.3% | 36,300 |
| 2024/09/13 | 2,150 | 2,172 | 2,147 | 2,167 | +7 | +0.3% | 17,100 |
| 2024/09/12 | 2,162 | 2,178 | 2,146 | 2,160 | ±0 | ±0% | 33,400 |
| 2024/09/11 | 2,182 | 2,190 | 2,143 | 2,160 | -30 | -1.4% | 26,800 |
| 2024/09/10 | 2,193 | 2,219 | 2,190 | 2,190 | -5 | -0.2% | 17,800 |
| 2024/09/09 | 2,180 | 2,208 | 2,151 | 2,195 | -9 | -0.4% | 19,600 |
1～
50
件表示中 / 3216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 | 220,600円 | +3.1% | -6.9% | 4.17% | 14.47倍 | 1.00倍 |
|
１０月に日新製糖と伊藤忠製糖が完全統合、持株会社から１社体制に、製糖２番手。機能素材育成 |
| 理ビタミン | 253,800円 | +1.1% | -12.6% | 3.19% | 9.51倍 | 0.99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 |
| Ｓ Ｆｏｏｄｓ | 263,500円 | +4.7% | -42.3% | 3.38% | 19.86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 |
| Ｊオイル | 211,900円 | -5.9% | +5.1% | 3.30% | 10.78倍 | 0.68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 |
| 不二家 | 266,800円 | +3.3% | +99.6% | 1.12% | 27.51倍 | 1.21倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
市場注目の銘柄
チャート関連のコラム
