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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,210 | 2,220 | 2,191 | 2,204 | -21 | -0.9% | 22,200 |
| 2024/09/05 | 2,221 | 2,246 | 2,209 | 2,225 | -5 | -0.2% | 15,900 |
| 2024/09/04 | 2,233 | 2,254 | 2,214 | 2,230 | -33 | -1.5% | 22,100 |
| 2024/09/03 | 2,260 | 2,274 | 2,255 | 2,263 | +11 | +0.5% | 10,800 |
| 2024/09/02 | 2,291 | 2,291 | 2,238 | 2,252 | -9 | -0.4% | 16,800 |
| 2024/08/30 | 2,240 | 2,265 | 2,240 | 2,261 | +31 | +1.4% | 9,600 |
| 2024/08/29 | 2,228 | 2,245 | 2,222 | 2,230 | +2 | +0.1% | 13,100 |
| 2024/08/28 | 2,229 | 2,230 | 2,208 | 2,228 | -3 | -0.1% | 9,000 |
| 2024/08/27 | 2,233 | 2,249 | 2,226 | 2,231 | +8 | +0.4% | 12,500 |
| 2024/08/26 | 2,232 | 2,232 | 2,216 | 2,223 | -4 | -0.2% | 12,300 |
| 2024/08/23 | 2,209 | 2,235 | 2,209 | 2,227 | +22 | +1% | 10,500 |
| 2024/08/22 | 2,196 | 2,207 | 2,190 | 2,205 | +20 | +0.9% | 5,000 |
| 2024/08/21 | 2,202 | 2,205 | 2,185 | 2,185 | -15 | -0.7% | 10,900 |
| 2024/08/20 | 2,177 | 2,213 | 2,177 | 2,200 | +25 | +1.1% | 12,200 |
| 2024/08/19 | 2,200 | 2,202 | 2,174 | 2,175 | -20 | -0.9% | 15,800 |
| 2024/08/16 | 2,166 | 2,195 | 2,166 | 2,195 | +40 | +1.9% | 14,300 |
| 2024/08/15 | 2,153 | 2,165 | 2,146 | 2,155 | +2 | +0.1% | 21,800 |
| 2024/08/14 | 2,155 | 2,165 | 2,139 | 2,153 | -4 | -0.2% | 18,800 |
| 2024/08/13 | 2,168 | 2,168 | 2,136 | 2,157 | +27 | +1.3% | 13,800 |
| 2024/08/09 | 2,150 | 2,154 | 2,097 | 2,130 | +30 | +1.4% | 29,300 |
| 2024/08/08 | 2,120 | 2,154 | 2,096 | 2,100 | -38 | -1.8% | 31,600 |
| 2024/08/07 | 2,099 | 2,187 | 2,085 | 2,138 | +36 | +1.7% | 31,800 |
| 2024/08/06 | 2,089 | 2,120 | 2,068 | 2,102 | +122 | +6.2% | 69,400 |
| 2024/08/05 | 2,096 | 2,180 | 1,860 | 1,980 | -201 | -9.2% | 128,500 |
| 2024/08/02 | 2,250 | 2,257 | 2,169 | 2,181 | -92 | -4% | 59,500 |
| 2024/08/01 | 2,350 | 2,350 | 2,270 | 2,273 | -77 | -3.3% | 26,600 |
| 2024/07/31 | 2,282 | 2,350 | 2,280 | 2,350 | +62 | +2.7% | 28,000 |
| 2024/07/30 | 2,290 | 2,300 | 2,282 | 2,288 | +7 | +0.3% | 20,600 |
| 2024/07/29 | 2,285 | 2,289 | 2,262 | 2,281 | +31 | +1.4% | 20,000 |
| 2024/07/26 | 2,250 | 2,283 | 2,241 | 2,250 | +5 | +0.2% | 28,800 |
| 2024/07/25 | 2,256 | 2,260 | 2,238 | 2,245 | -16 | -0.7% | 26,900 |
| 2024/07/24 | 2,291 | 2,295 | 2,261 | 2,261 | -41 | -1.8% | 24,500 |
| 2024/07/23 | 2,283 | 2,302 | 2,283 | 2,302 | +20 | +0.9% | 17,400 |
| 2024/07/22 | 2,307 | 2,307 | 2,280 | 2,282 | -25 | -1.1% | 17,700 |
| 2024/07/19 | 2,322 | 2,322 | 2,298 | 2,307 | -8 | -0.3% | 21,600 |
| 2024/07/18 | 2,317 | 2,327 | 2,315 | 2,315 | -4 | -0.2% | 13,800 |
| 2024/07/17 | 2,341 | 2,346 | 2,319 | 2,319 | -17 | -0.7% | 20,200 |
| 2024/07/16 | 2,352 | 2,352 | 2,336 | 2,336 | ±0 | ±0% | 8,100 |
| 2024/07/12 | 2,345 | 2,355 | 2,333 | 2,336 | -22 | -0.9% | 18,200 |
| 2024/07/11 | 2,339 | 2,359 | 2,337 | 2,358 | +26 | +1.1% | 30,500 |
| 2024/07/10 | 2,328 | 2,338 | 2,318 | 2,332 | +15 | +0.6% | 27,100 |
| 2024/07/09 | 2,310 | 2,330 | 2,295 | 2,317 | +4 | +0.2% | 27,400 |
| 2024/07/08 | 2,313 | 2,323 | 2,308 | 2,313 | +2 | +0.1% | 16,200 |
| 2024/07/05 | 2,340 | 2,340 | 2,311 | 2,311 | -25 | -1.1% | 21,700 |
| 2024/07/04 | 2,338 | 2,338 | 2,320 | 2,336 | +8 | +0.3% | 17,700 |
| 2024/07/03 | 2,331 | 2,344 | 2,324 | 2,328 | -10 | -0.4% | 25,600 |
| 2024/07/02 | 2,360 | 2,360 | 2,332 | 2,338 | -8 | -0.3% | 19,700 |
| 2024/07/01 | 2,362 | 2,368 | 2,344 | 2,346 | -12 | -0.5% | 14,900 |
| 2024/06/28 | 2,375 | 2,376 | 2,351 | 2,358 | -9 | -0.4% | 20,400 |
| 2024/06/27 | 2,362 | 2,367 | 2,349 | 2,367 | +11 | +0.5% | 19,900 |
51～
100
件表示中 / 3216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 | 220,600円 | +3.1% | -6.9% | 4.17% | 14.47倍 | 1.00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 | 253,800円 | +1.1% | -12.6% | 3.19% | 9.51倍 | 0.99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 |
| Ｓ Ｆｏｏｄｓ | 263,500円 | +4.7% | -42.3% | 3.38% | 19.86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 |
| Ｊオイル | 211,900円 | -5.9% | +5.1% | 3.30% | 10.78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 | 266,800円 | +3.3% | +99.6% | 1.12% | 27.51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
