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 |
---|---|---|---|---|---|---|---|
2021/12/23 | 1,700 | 1,700 | 1,684 | 1,696 | -13 | -0.8% | 11,500 |
2021/12/22 | 1,684 | 1,709 | 1,675 | 1,709 | +27 | +1.6% | 12,800 |
2021/12/21 | 1,705 | 1,705 | 1,677 | 1,682 | -2 | -0.1% | 7,600 |
2021/12/20 | 1,700 | 1,701 | 1,684 | 1,684 | -25 | -1.5% | 7,600 |
2021/12/17 | 1,711 | 1,711 | 1,696 | 1,709 | -2 | -0.1% | 9,100 |
2021/12/16 | 1,710 | 1,713 | 1,701 | 1,711 | +4 | +0.2% | 10,100 |
2021/12/15 | 1,698 | 1,708 | 1,696 | 1,707 | +9 | +0.5% | 14,100 |
2021/12/14 | 1,687 | 1,698 | 1,674 | 1,698 | +19 | +1.1% | 12,700 |
2021/12/13 | 1,690 | 1,690 | 1,671 | 1,679 | -10 | -0.6% | 7,500 |
2021/12/10 | 1,688 | 1,689 | 1,670 | 1,689 | ±0 | ±0% | 13,400 |
2021/12/09 | 1,695 | 1,696 | 1,680 | 1,689 | -10 | -0.6% | 10,600 |
2021/12/08 | 1,682 | 1,699 | 1,674 | 1,699 | +10 | +0.6% | 15,200 |
2021/12/07 | 1,665 | 1,689 | 1,665 | 1,689 | +28 | +1.7% | 16,100 |
2021/12/06 | 1,688 | 1,688 | 1,661 | 1,661 | -7 | -0.4% | 17,100 |
2021/12/03 | 1,655 | 1,669 | 1,650 | 1,668 | +13 | +0.8% | 7,500 |
2021/12/02 | 1,644 | 1,665 | 1,644 | 1,655 | +16 | +1% | 17,900 |
2021/12/01 | 1,634 | 1,650 | 1,632 | 1,639 | +10 | +0.6% | 15,600 |
2021/11/30 | 1,655 | 1,672 | 1,629 | 1,629 | -26 | -1.6% | 24,200 |
2021/11/29 | 1,660 | 1,669 | 1,650 | 1,655 | -8 | -0.5% | 16,000 |
2021/11/26 | 1,664 | 1,675 | 1,660 | 1,663 | -1 | -0.1% | 12,400 |
2021/11/25 | 1,671 | 1,672 | 1,664 | 1,664 | -5 | -0.3% | 13,900 |
2021/11/24 | 1,670 | 1,686 | 1,669 | 1,669 | +3 | +0.2% | 10,100 |
2021/11/22 | 1,669 | 1,674 | 1,663 | 1,666 | -6 | -0.4% | 5,300 |
2021/11/19 | 1,670 | 1,675 | 1,661 | 1,672 | +11 | +0.7% | 9,600 |
2021/11/18 | 1,670 | 1,676 | 1,661 | 1,661 | -12 | -0.7% | 16,300 |
2021/11/17 | 1,690 | 1,693 | 1,673 | 1,673 | -21 | -1.2% | 19,200 |
2021/11/16 | 1,699 | 1,700 | 1,692 | 1,694 | -6 | -0.4% | 8,700 |
2021/11/15 | 1,710 | 1,710 | 1,700 | 1,700 | -11 | -0.6% | 3,800 |
2021/11/12 | 1,693 | 1,711 | 1,693 | 1,711 | +18 | +1.1% | 9,200 |
2021/11/11 | 1,700 | 1,701 | 1,693 | 1,693 | -6 | -0.4% | 6,400 |
2021/11/10 | 1,701 | 1,706 | 1,699 | 1,699 | -11 | -0.6% | 6,400 |
2021/11/09 | 1,716 | 1,716 | 1,700 | 1,710 | +7 | +0.4% | 8,300 |
2021/11/08 | 1,708 | 1,716 | 1,703 | 1,703 | -5 | -0.3% | 8,400 |
2021/11/05 | 1,715 | 1,715 | 1,703 | 1,708 | -8 | -0.5% | 6,500 |
2021/11/04 | 1,715 | 1,716 | 1,705 | 1,716 | +7 | +0.4% | 8,500 |
2021/11/02 | 1,717 | 1,717 | 1,708 | 1,709 | -8 | -0.5% | 3,600 |
2021/11/01 | 1,708 | 1,717 | 1,695 | 1,717 | +16 | +0.9% | 10,200 |
2021/10/29 | 1,703 | 1,703 | 1,690 | 1,701 | +10 | +0.6% | 5,100 |
2021/10/28 | 1,700 | 1,702 | 1,691 | 1,691 | -9 | -0.5% | 10,200 |
2021/10/27 | 1,701 | 1,703 | 1,699 | 1,700 | -5 | -0.3% | 2,600 |
2021/10/26 | 1,705 | 1,709 | 1,702 | 1,705 | ±0 | ±0% | 4,600 |
2021/10/25 | 1,705 | 1,705 | 1,698 | 1,705 | +6 | +0.4% | 6,500 |
2021/10/22 | 1,701 | 1,702 | 1,693 | 1,699 | -3 | -0.2% | 8,300 |
2021/10/21 | 1,712 | 1,712 | 1,700 | 1,702 | -10 | -0.6% | 5,700 |
2021/10/20 | 1,718 | 1,718 | 1,702 | 1,712 | +1 | +0.1% | 6,300 |
2021/10/19 | 1,708 | 1,717 | 1,708 | 1,711 | -8 | -0.5% | 2,600 |
2021/10/18 | 1,718 | 1,719 | 1,705 | 1,719 | +1 | +0.1% | 5,400 |
2021/10/15 | 1,699 | 1,718 | 1,699 | 1,718 | +19 | +1.1% | 21,000 |
2021/10/14 | 1,689 | 1,699 | 1,687 | 1,699 | +9 | +0.5% | 8,400 |
2021/10/13 | 1,692 | 1,695 | 1,690 | 1,690 | -2 | -0.1% | 10,200 |
701~
750
件表示中 / 3203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 | 220,500円 | +3.1% | -6.9% | 4.17% | 14.45倍 | 1.02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 | 265,300円 | +1.1% | -12.6% | 3.05% | 9.94倍 | 1.05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 |
Pウォーター | 288,200円 | -4.4% | +2.6% | 3.12% | 18.22倍 | 3.76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 |
エスビー | 508,000円 | -3.9% | +0.3% | 1.46% | 9.90倍 | 0.84倍 |
|
カレー粉が創業事業。スパイスシェア6割程度で首位。即席カレー、パスタソースも高シェア |
Jオイル | 204,000円 | -5.9% | +5.1% | 3.43% | 10.38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