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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 1,729 | 1,736 | 1,719 | 1,724 | +1 | +0.1% | 4,600 |
2022/01/14 | 1,730 | 1,734 | 1,716 | 1,723 | -8 | -0.5% | 8,800 |
2022/01/13 | 1,741 | 1,741 | 1,723 | 1,731 | -10 | -0.6% | 9,600 |
2022/01/12 | 1,718 | 1,741 | 1,718 | 1,741 | +32 | +1.9% | 8,900 |
2022/01/11 | 1,718 | 1,718 | 1,706 | 1,709 | -9 | -0.5% | 7,400 |
2022/01/07 | 1,711 | 1,718 | 1,702 | 1,718 | +10 | +0.6% | 16,100 |
2022/01/06 | 1,739 | 1,739 | 1,708 | 1,708 | -32 | -1.8% | 10,600 |
2022/01/05 | 1,740 | 1,740 | 1,717 | 1,740 | +18 | +1% | 16,100 |
2022/01/04 | 1,720 | 1,727 | 1,716 | 1,722 | +8 | +0.5% | 9,000 |
2021/12/30 | 1,716 | 1,716 | 1,701 | 1,714 | +2 | +0.1% | 5,200 |
2021/12/29 | 1,691 | 1,712 | 1,691 | 1,712 | +11 | +0.6% | 8,100 |
2021/12/28 | 1,694 | 1,707 | 1,688 | 1,701 | -1 | -0.1% | 17,200 |
2021/12/27 | 1,686 | 1,702 | 1,683 | 1,702 | +17 | +1% | 9,400 |
2021/12/24 | 1,708 | 1,708 | 1,684 | 1,685 | -11 | -0.6% | 5,700 |
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 |
701~
750
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 | 0.99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 | 0.68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 | 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