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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 1,866 | 1,887 | 1,866 | 1,887 | +21 | +1.1% | 4,900 |
2021/03/02 | 1,873 | 1,880 | 1,866 | 1,866 | -17 | -0.9% | 9,000 |
2021/03/01 | 1,855 | 1,883 | 1,854 | 1,883 | +28 | +1.5% | 11,800 |
2021/02/26 | 1,860 | 1,867 | 1,855 | 1,855 | -10 | -0.5% | 8,800 |
2021/02/25 | 1,889 | 1,889 | 1,865 | 1,865 | -8 | -0.4% | 9,100 |
2021/02/24 | 1,890 | 1,890 | 1,863 | 1,873 | +3 | +0.2% | 8,400 |
2021/02/22 | 1,888 | 1,888 | 1,864 | 1,870 | +3 | +0.2% | 6,100 |
2021/02/19 | 1,866 | 1,876 | 1,863 | 1,867 | +1 | +0.1% | 4,800 |
2021/02/18 | 1,877 | 1,878 | 1,866 | 1,866 | -12 | -0.6% | 4,600 |
2021/02/17 | 1,877 | 1,886 | 1,877 | 1,878 | -8 | -0.4% | 5,400 |
2021/02/16 | 1,883 | 1,886 | 1,874 | 1,886 | +3 | +0.2% | 5,000 |
2021/02/15 | 1,874 | 1,883 | 1,870 | 1,883 | +6 | +0.3% | 6,700 |
2021/02/12 | 1,893 | 1,893 | 1,865 | 1,877 | -3 | -0.2% | 7,200 |
2021/02/10 | 1,866 | 1,885 | 1,866 | 1,880 | -11 | -0.6% | 7,900 |
2021/02/09 | 1,877 | 1,891 | 1,870 | 1,891 | -6 | -0.3% | 4,900 |
2021/02/08 | 1,873 | 1,897 | 1,865 | 1,897 | +38 | +2% | 19,500 |
2021/02/05 | 1,854 | 1,867 | 1,852 | 1,859 | +5 | +0.3% | 9,500 |
2021/02/04 | 1,846 | 1,856 | 1,846 | 1,854 | +9 | +0.5% | 2,500 |
2021/02/03 | 1,853 | 1,864 | 1,841 | 1,845 | -8 | -0.4% | 8,000 |
2021/02/02 | 1,859 | 1,860 | 1,850 | 1,853 | +3 | +0.2% | 3,000 |
2021/02/01 | 1,860 | 1,870 | 1,850 | 1,850 | -10 | -0.5% | 5,500 |
2021/01/29 | 1,856 | 1,864 | 1,851 | 1,860 | +4 | +0.2% | 5,000 |
2021/01/28 | 1,844 | 1,870 | 1,842 | 1,856 | +3 | +0.2% | 11,100 |
2021/01/27 | 1,853 | 1,865 | 1,850 | 1,853 | -5 | -0.3% | 4,700 |
2021/01/26 | 1,849 | 1,858 | 1,836 | 1,858 | +17 | +0.9% | 4,700 |
2021/01/25 | 1,854 | 1,859 | 1,839 | 1,841 | +3 | +0.2% | 5,600 |
2021/01/22 | 1,853 | 1,853 | 1,834 | 1,838 | -16 | -0.9% | 4,500 |
2021/01/21 | 1,835 | 1,854 | 1,830 | 1,854 | +19 | +1% | 5,100 |
2021/01/20 | 1,832 | 1,838 | 1,822 | 1,835 | +15 | +0.8% | 8,600 |
2021/01/19 | 1,831 | 1,831 | 1,820 | 1,820 | -11 | -0.6% | 5,200 |
2021/01/18 | 1,844 | 1,844 | 1,826 | 1,831 | -8 | -0.4% | 3,700 |
2021/01/15 | 1,848 | 1,850 | 1,838 | 1,839 | -9 | -0.5% | 4,400 |
2021/01/14 | 1,813 | 1,854 | 1,813 | 1,848 | -5 | -0.3% | 10,500 |
2021/01/13 | 1,858 | 1,865 | 1,851 | 1,853 | -5 | -0.3% | 6,100 |
2021/01/12 | 1,859 | 1,869 | 1,847 | 1,858 | -2 | -0.1% | 7,200 |
2021/01/08 | 1,824 | 1,860 | 1,824 | 1,860 | +21 | +1.1% | 10,700 |
2021/01/07 | 1,805 | 1,839 | 1,805 | 1,839 | +32 | +1.8% | 6,600 |
2021/01/06 | 1,813 | 1,813 | 1,803 | 1,807 | -4 | -0.2% | 6,400 |
2021/01/05 | 1,834 | 1,834 | 1,811 | 1,811 | -23 | -1.3% | 5,700 |
2021/01/04 | 1,846 | 1,846 | 1,832 | 1,834 | -12 | -0.7% | 3,600 |
2020/12/30 | 1,840 | 1,854 | 1,839 | 1,846 | -10 | -0.5% | 3,700 |
2020/12/29 | 1,850 | 1,856 | 1,838 | 1,856 | +6 | +0.3% | 4,700 |
2020/12/28 | 1,855 | 1,855 | 1,828 | 1,850 | +10 | +0.5% | 6,700 |
2020/12/25 | 1,838 | 1,858 | 1,838 | 1,840 | -29 | -1.6% | 8,900 |
2020/12/24 | 1,867 | 1,869 | 1,857 | 1,869 | +10 | +0.5% | 3,000 |
2020/12/23 | 1,864 | 1,864 | 1,851 | 1,859 | +3 | +0.2% | 2,400 |
2020/12/22 | 1,857 | 1,866 | 1,855 | 1,856 | -7 | -0.4% | 4,400 |
2020/12/21 | 1,853 | 1,863 | 1,850 | 1,863 | +10 | +0.5% | 3,400 |
2020/12/18 | 1,850 | 1,854 | 1,844 | 1,853 | +8 | +0.4% | 8,600 |
2020/12/17 | 1,840 | 1,850 | 1,840 | 1,845 | +4 | +0.2% | 1,900 |
901~
950
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