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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,749 | 1,749 | 1,725 | 1,736 | +6 | +0.3% | 13,400 |
2021/05/17 | 1,750 | 1,750 | 1,720 | 1,730 | ±0 | ±0% | 17,200 |
2021/05/14 | 1,779 | 1,793 | 1,730 | 1,730 | -30 | -1.7% | 37,600 |
2021/05/13 | 1,769 | 1,779 | 1,756 | 1,760 | -8 | -0.5% | 16,000 |
2021/05/12 | 1,786 | 1,786 | 1,765 | 1,768 | -7 | -0.4% | 9,500 |
2021/05/11 | 1,800 | 1,801 | 1,775 | 1,775 | -20 | -1.1% | 13,500 |
2021/05/10 | 1,775 | 1,795 | 1,775 | 1,795 | +27 | +1.5% | 5,800 |
2021/05/07 | 1,758 | 1,768 | 1,751 | 1,768 | +13 | +0.7% | 17,200 |
2021/05/06 | 1,765 | 1,770 | 1,752 | 1,755 | -5 | -0.3% | 23,300 |
2021/04/30 | 1,770 | 1,782 | 1,760 | 1,760 | -10 | -0.6% | 14,900 |
2021/04/28 | 1,794 | 1,794 | 1,770 | 1,770 | -12 | -0.7% | 14,000 |
2021/04/27 | 1,785 | 1,791 | 1,780 | 1,782 | -3 | -0.2% | 6,400 |
2021/04/26 | 1,800 | 1,800 | 1,782 | 1,785 | -9 | -0.5% | 10,800 |
2021/04/23 | 1,807 | 1,807 | 1,791 | 1,794 | -6 | -0.3% | 8,400 |
2021/04/22 | 1,803 | 1,803 | 1,788 | 1,800 | +16 | +0.9% | 12,600 |
2021/04/21 | 1,792 | 1,796 | 1,781 | 1,784 | -12 | -0.7% | 13,800 |
2021/04/20 | 1,807 | 1,813 | 1,792 | 1,796 | -15 | -0.8% | 23,600 |
2021/04/19 | 1,818 | 1,830 | 1,811 | 1,811 | -7 | -0.4% | 6,400 |
2021/04/16 | 1,812 | 1,821 | 1,806 | 1,818 | +14 | +0.8% | 4,500 |
2021/04/15 | 1,801 | 1,813 | 1,801 | 1,804 | -7 | -0.4% | 9,600 |
2021/04/14 | 1,816 | 1,817 | 1,810 | 1,811 | -5 | -0.3% | 4,700 |
2021/04/13 | 1,818 | 1,828 | 1,816 | 1,816 | -2 | -0.1% | 6,800 |
2021/04/12 | 1,820 | 1,820 | 1,808 | 1,818 | +11 | +0.6% | 5,500 |
2021/04/09 | 1,823 | 1,823 | 1,805 | 1,807 | ±0 | ±0% | 10,600 |
2021/04/08 | 1,826 | 1,828 | 1,806 | 1,807 | -32 | -1.7% | 17,700 |
2021/04/07 | 1,830 | 1,846 | 1,826 | 1,839 | +11 | +0.6% | 8,700 |
2021/04/06 | 1,856 | 1,856 | 1,828 | 1,828 | -18 | -1% | 24,400 |
2021/04/05 | 1,831 | 1,846 | 1,827 | 1,846 | +16 | +0.9% | 15,900 |
2021/04/02 | 1,810 | 1,851 | 1,810 | 1,830 | +21 | +1.2% | 6,900 |
2021/04/01 | 1,835 | 1,838 | 1,801 | 1,809 | -24 | -1.3% | 22,900 |
2021/03/31 | 1,865 | 1,872 | 1,833 | 1,833 | -32 | -1.7% | 15,900 |
2021/03/30 | 1,870 | 1,899 | 1,865 | 1,865 | -77 | -4% | 26,600 |
2021/03/29 | 1,930 | 1,948 | 1,915 | 1,942 | +3 | +0.2% | 37,900 |
2021/03/26 | 1,929 | 1,939 | 1,919 | 1,939 | +1 | +0.1% | 19,900 |
2021/03/25 | 1,923 | 1,938 | 1,912 | 1,938 | +34 | +1.8% | 17,600 |
2021/03/24 | 1,908 | 1,925 | 1,901 | 1,904 | -3 | -0.2% | 12,200 |
2021/03/23 | 1,952 | 1,955 | 1,906 | 1,907 | -45 | -2.3% | 21,100 |
2021/03/22 | 1,945 | 1,960 | 1,939 | 1,952 | +4 | +0.2% | 15,400 |
2021/03/19 | 1,941 | 1,950 | 1,939 | 1,948 | ±0 | ±0% | 17,400 |
2021/03/18 | 1,941 | 1,948 | 1,931 | 1,948 | +10 | +0.5% | 13,800 |
2021/03/17 | 1,925 | 1,940 | 1,919 | 1,938 | +11 | +0.6% | 12,100 |
2021/03/16 | 1,912 | 1,927 | 1,900 | 1,927 | +15 | +0.8% | 13,200 |
2021/03/15 | 1,902 | 1,914 | 1,896 | 1,912 | +12 | +0.6% | 14,900 |
2021/03/12 | 1,900 | 1,907 | 1,891 | 1,900 | -13 | -0.7% | 17,100 |
2021/03/11 | 1,919 | 1,919 | 1,901 | 1,913 | -6 | -0.3% | 12,400 |
2021/03/10 | 1,913 | 1,920 | 1,913 | 1,919 | -8 | -0.4% | 10,000 |
2021/03/09 | 1,908 | 1,927 | 1,899 | 1,927 | +21 | +1.1% | 14,100 |
2021/03/08 | 1,893 | 1,906 | 1,885 | 1,906 | +13 | +0.7% | 14,600 |
2021/03/05 | 1,872 | 1,893 | 1,869 | 1,893 | +13 | +0.7% | 19,700 |
2021/03/04 | 1,881 | 1,885 | 1,866 | 1,880 | -7 | -0.4% | 7,800 |
851~
900
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