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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,650 | 1,654 | 1,636 | 1,642 | -17 | -1% | 600,100 |
| 2023/01/24 | 1,674 | 1,680 | 1,658 | 1,659 | -18 | -1.1% | 291,400 |
| 2023/01/23 | 1,670 | 1,693 | 1,668 | 1,677 | -82 | -4.7% | 248,400 |
| 2023/01/20 | 1,743 | 1,766 | 1,743 | 1,759 | +16 | +0.9% | 24,400 |
| 2023/01/19 | 1,735 | 1,746 | 1,735 | 1,743 | +8 | +0.5% | 24,500 |
| 2023/01/18 | 1,748 | 1,751 | 1,735 | 1,735 | -4 | -0.2% | 25,300 |
| 2023/01/17 | 1,736 | 1,742 | 1,729 | 1,739 | +3 | +0.2% | 13,300 |
| 2023/01/16 | 1,726 | 1,746 | 1,726 | 1,736 | +3 | +0.2% | 24,800 |
| 2023/01/13 | 1,745 | 1,753 | 1,731 | 1,733 | -18 | -1% | 27,300 |
| 2023/01/12 | 1,768 | 1,775 | 1,745 | 1,751 | -14 | -0.8% | 23,100 |
| 2023/01/11 | 1,796 | 1,802 | 1,765 | 1,765 | -26 | -1.5% | 33,400 |
| 2023/01/10 | 1,785 | 1,826 | 1,785 | 1,791 | +8 | +0.4% | 36,400 |
| 2023/01/06 | 1,798 | 1,798 | 1,770 | 1,783 | -26 | -1.4% | 56,500 |
| 2023/01/05 | 1,835 | 1,847 | 1,809 | 1,809 | -38 | -2.1% | 72,200 |
| 2023/01/04 | 1,874 | 1,876 | 1,828 | 1,847 | -16 | -0.9% | 222,900 |
| 2022/12/30 | 1,926 | 1,950 | 1,861 | 1,863 | -80 | -4.1% | 366,800 |
| 2022/12/29 | 1,949 | 1,958 | 1,935 | 1,943 | -2 | -0.1% | 108,400 |
| 2022/12/28 | 1,972 | 1,972 | 1,927 | 1,945 | -29 | -1.5% | 96,800 |
| 2022/12/27 | 1,940 | 1,975 | 1,940 | 1,974 | +43 | +2.2% | 53,200 |
| 2022/12/26 | 1,948 | 1,975 | 1,931 | 1,931 | -7 | -0.4% | 67,200 |
| 2022/12/23 | 1,925 | 1,938 | 1,915 | 1,938 | +21 | +1.1% | 87,000 |
| 2022/12/22 | 1,899 | 1,922 | 1,898 | 1,917 | +18 | +0.9% | 35,100 |
| 2022/12/21 | 1,912 | 1,920 | 1,891 | 1,899 | -3 | -0.2% | 46,800 |
| 2022/12/20 | 1,888 | 1,932 | 1,880 | 1,902 | +26 | +1.4% | 71,300 |
| 2022/12/19 | 1,859 | 1,888 | 1,859 | 1,876 | +23 | +1.2% | 51,500 |
| 2022/12/16 | 1,875 | 1,885 | 1,853 | 1,853 | -29 | -1.5% | 236,900 |
| 2022/12/15 | 1,852 | 1,882 | 1,850 | 1,882 | +30 | +1.6% | 65,100 |
| 2022/12/14 | 1,860 | 1,890 | 1,833 | 1,852 | +22 | +1.2% | 129,200 |
| 2022/12/13 | 1,789 | 1,841 | 1,769 | 1,830 | +96 | +5.5% | 144,300 |
| 2022/12/12 | 1,679 | 1,740 | 1,674 | 1,734 | +58 | +3.5% | 148,000 |
| 2022/12/09 | 1,669 | 1,678 | 1,669 | 1,676 | +7 | +0.4% | 9,500 |
| 2022/12/08 | 1,671 | 1,673 | 1,667 | 1,669 | +1 | +0.1% | 10,800 |
| 2022/12/07 | 1,666 | 1,674 | 1,666 | 1,668 | +3 | +0.2% | 11,300 |
| 2022/12/06 | 1,676 | 1,676 | 1,665 | 1,665 | -6 | -0.4% | 13,500 |
| 2022/12/05 | 1,693 | 1,693 | 1,667 | 1,671 | -7 | -0.4% | 14,200 |
| 2022/12/02 | 1,680 | 1,681 | 1,666 | 1,678 | -2 | -0.1% | 20,700 |
| 2022/12/01 | 1,694 | 1,694 | 1,679 | 1,680 | -3 | -0.2% | 11,800 |
| 2022/11/30 | 1,697 | 1,699 | 1,683 | 1,683 | -15 | -0.9% | 14,200 |
| 2022/11/29 | 1,713 | 1,714 | 1,696 | 1,698 | -28 | -1.6% | 11,700 |
| 2022/11/28 | 1,721 | 1,728 | 1,721 | 1,726 | +4 | +0.2% | 8,600 |
| 2022/11/25 | 1,733 | 1,733 | 1,717 | 1,722 | -9 | -0.5% | 11,400 |
| 2022/11/24 | 1,726 | 1,731 | 1,713 | 1,731 | +5 | +0.3% | 10,300 |
| 2022/11/22 | 1,699 | 1,726 | 1,699 | 1,726 | +33 | +1.9% | 16,200 |
| 2022/11/21 | 1,699 | 1,702 | 1,693 | 1,693 | -14 | -0.8% | 9,600 |
| 2022/11/18 | 1,697 | 1,707 | 1,693 | 1,707 | +15 | +0.9% | 11,300 |
| 2022/11/17 | 1,686 | 1,693 | 1,684 | 1,692 | +6 | +0.4% | 7,000 |
| 2022/11/16 | 1,668 | 1,686 | 1,668 | 1,686 | +17 | +1% | 11,100 |
| 2022/11/15 | 1,678 | 1,682 | 1,668 | 1,669 | -14 | -0.8% | 13,000 |
| 2022/11/14 | 1,685 | 1,686 | 1,679 | 1,683 | -8 | -0.5% | 11,800 |
| 2022/11/11 | 1,671 | 1,691 | 1,670 | 1,691 | +24 | +1.4% | 20,400 |
451～
500
件表示中 / 3217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 | 220,000円 | +3.1% | -6.9% | 4.18% | 14.43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 |
| Ｓ Ｆｏｏｄｓ | 264,200円 | +4.7% | -42.3% | 3.37% | 19.91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 |
| 理ビタミン | 252,200円 | +1.1% | -12.6% | 3.21% | 9.45倍 | 0.98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 |
| Ｊオイル | 213,500円 | -5.9% | +5.1% | 3.28% | 10.86倍 | 0.69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 | 267,600円 | +3.3% | +99.6% | 1.12% | 27.59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
