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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 1,702 | 1,702 | 1,692 | 1,692 | -13 | -0.8% | 8,800 |
2021/10/11 | 1,698 | 1,705 | 1,693 | 1,705 | +13 | +0.8% | 8,900 |
2021/10/08 | 1,712 | 1,712 | 1,692 | 1,692 | -10 | -0.6% | 14,900 |
2021/10/07 | 1,692 | 1,705 | 1,692 | 1,702 | +10 | +0.6% | 8,800 |
2021/10/06 | 1,711 | 1,713 | 1,691 | 1,692 | -11 | -0.6% | 15,000 |
2021/10/05 | 1,695 | 1,711 | 1,689 | 1,703 | +8 | +0.5% | 13,300 |
2021/10/04 | 1,700 | 1,708 | 1,695 | 1,695 | -3 | -0.2% | 9,200 |
2021/10/01 | 1,711 | 1,712 | 1,695 | 1,698 | -17 | -1% | 21,700 |
2021/09/30 | 1,707 | 1,727 | 1,707 | 1,715 | +8 | +0.5% | 11,900 |
2021/09/29 | 1,711 | 1,716 | 1,705 | 1,707 | -59 | -3.3% | 23,300 |
2021/09/28 | 1,750 | 1,766 | 1,740 | 1,766 | +11 | +0.6% | 18,500 |
2021/09/27 | 1,770 | 1,770 | 1,747 | 1,755 | -7 | -0.4% | 16,300 |
2021/09/24 | 1,782 | 1,782 | 1,747 | 1,762 | +26 | +1.5% | 24,400 |
2021/09/22 | 1,757 | 1,757 | 1,732 | 1,736 | -21 | -1.2% | 15,600 |
2021/09/21 | 1,769 | 1,769 | 1,749 | 1,757 | -28 | -1.6% | 14,700 |
2021/09/17 | 1,742 | 1,785 | 1,737 | 1,785 | +43 | +2.5% | 38,600 |
2021/09/16 | 1,737 | 1,742 | 1,727 | 1,742 | +5 | +0.3% | 14,800 |
2021/09/15 | 1,742 | 1,742 | 1,719 | 1,737 | -5 | -0.3% | 18,000 |
2021/09/14 | 1,717 | 1,742 | 1,713 | 1,742 | +25 | +1.5% | 28,400 |
2021/09/13 | 1,709 | 1,717 | 1,700 | 1,717 | +8 | +0.5% | 18,600 |
2021/09/10 | 1,700 | 1,709 | 1,699 | 1,709 | +2 | +0.1% | 19,100 |
2021/09/09 | 1,702 | 1,707 | 1,698 | 1,707 | +7 | +0.4% | 14,500 |
2021/09/08 | 1,700 | 1,705 | 1,698 | 1,700 | ±0 | ±0% | 21,000 |
2021/09/07 | 1,704 | 1,706 | 1,698 | 1,700 | -4 | -0.2% | 16,200 |
2021/09/06 | 1,710 | 1,710 | 1,698 | 1,704 | +4 | +0.2% | 13,500 |
2021/09/03 | 1,691 | 1,702 | 1,691 | 1,700 | +9 | +0.5% | 12,500 |
2021/09/02 | 1,698 | 1,699 | 1,691 | 1,691 | -6 | -0.4% | 5,900 |
2021/09/01 | 1,692 | 1,697 | 1,691 | 1,697 | +6 | +0.4% | 4,800 |
2021/08/31 | 1,693 | 1,698 | 1,691 | 1,691 | -9 | -0.5% | 5,800 |
2021/08/30 | 1,700 | 1,701 | 1,696 | 1,700 | +2 | +0.1% | 6,900 |
2021/08/27 | 1,691 | 1,698 | 1,690 | 1,698 | -1 | -0.1% | 5,000 |
2021/08/26 | 1,691 | 1,699 | 1,688 | 1,699 | +8 | +0.5% | 6,400 |
2021/08/25 | 1,700 | 1,700 | 1,688 | 1,691 | -9 | -0.5% | 6,700 |
2021/08/24 | 1,697 | 1,700 | 1,686 | 1,700 | +9 | +0.5% | 9,900 |
2021/08/23 | 1,680 | 1,691 | 1,680 | 1,691 | +9 | +0.5% | 10,300 |
2021/08/20 | 1,681 | 1,686 | 1,676 | 1,682 | +2 | +0.1% | 10,300 |
2021/08/19 | 1,690 | 1,690 | 1,680 | 1,680 | -10 | -0.6% | 5,700 |
2021/08/18 | 1,694 | 1,694 | 1,684 | 1,690 | +4 | +0.2% | 6,000 |
2021/08/17 | 1,693 | 1,693 | 1,683 | 1,686 | -7 | -0.4% | 7,300 |
2021/08/16 | 1,694 | 1,700 | 1,690 | 1,693 | ±0 | ±0% | 17,200 |
2021/08/13 | 1,686 | 1,693 | 1,686 | 1,693 | +7 | +0.4% | 6,800 |
2021/08/12 | 1,682 | 1,688 | 1,678 | 1,686 | -1 | -0.1% | 6,000 |
2021/08/11 | 1,695 | 1,695 | 1,677 | 1,687 | +8 | +0.5% | 9,800 |
2021/08/10 | 1,680 | 1,681 | 1,675 | 1,679 | +4 | +0.2% | 15,500 |
2021/08/06 | 1,681 | 1,683 | 1,670 | 1,675 | -5 | -0.3% | 11,500 |
2021/08/05 | 1,685 | 1,687 | 1,675 | 1,680 | -5 | -0.3% | 20,300 |
2021/08/04 | 1,695 | 1,697 | 1,685 | 1,685 | -4 | -0.2% | 6,600 |
2021/08/03 | 1,696 | 1,696 | 1,689 | 1,689 | -8 | -0.5% | 4,600 |
2021/08/02 | 1,696 | 1,698 | 1,685 | 1,697 | +5 | +0.3% | 15,000 |
2021/07/30 | 1,698 | 1,698 | 1,687 | 1,692 | -3 | -0.2% | 10,100 |
751~
800
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% | 9.95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