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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,849 | 1,850 | 1,841 | 1,841 | -2 | -0.1% | 2,100 |
2020/12/15 | 1,848 | 1,852 | 1,841 | 1,843 | -5 | -0.3% | 4,800 |
2020/12/14 | 1,855 | 1,863 | 1,848 | 1,848 | -5 | -0.3% | 7,400 |
2020/12/11 | 1,855 | 1,855 | 1,843 | 1,853 | +9 | +0.5% | 8,200 |
2020/12/10 | 1,843 | 1,854 | 1,843 | 1,844 | -1 | -0.1% | 3,200 |
2020/12/09 | 1,842 | 1,855 | 1,842 | 1,845 | ±0 | ±0% | 3,300 |
2020/12/08 | 1,859 | 1,859 | 1,845 | 1,845 | -9 | -0.5% | 3,500 |
2020/12/07 | 1,887 | 1,887 | 1,851 | 1,854 | -9 | -0.5% | 4,300 |
2020/12/04 | 1,888 | 1,888 | 1,855 | 1,863 | +15 | +0.8% | 7,500 |
2020/12/03 | 1,851 | 1,859 | 1,847 | 1,848 | -8 | -0.4% | 3,500 |
2020/12/02 | 1,869 | 1,869 | 1,840 | 1,856 | +12 | +0.7% | 10,800 |
2020/12/01 | 1,879 | 1,879 | 1,838 | 1,844 | -6 | -0.3% | 7,200 |
2020/11/30 | 1,900 | 1,900 | 1,850 | 1,850 | -50 | -2.6% | 4,700 |
2020/11/27 | 1,895 | 1,901 | 1,880 | 1,900 | +25 | +1.3% | 11,500 |
2020/11/26 | 1,885 | 1,887 | 1,875 | 1,875 | -17 | -0.9% | 3,000 |
2020/11/25 | 1,900 | 1,900 | 1,886 | 1,892 | +11 | +0.6% | 5,600 |
2020/11/24 | 1,887 | 1,887 | 1,869 | 1,881 | +23 | +1.2% | 5,300 |
2020/11/20 | 1,850 | 1,873 | 1,850 | 1,858 | +6 | +0.3% | 3,700 |
2020/11/19 | 1,894 | 1,894 | 1,852 | 1,852 | -40 | -2.1% | 7,000 |
2020/11/18 | 1,899 | 1,899 | 1,884 | 1,892 | +4 | +0.2% | 2,500 |
2020/11/17 | 1,880 | 1,888 | 1,868 | 1,888 | -11 | -0.6% | 6,600 |
2020/11/16 | 1,875 | 1,899 | 1,868 | 1,899 | +34 | +1.8% | 6,600 |
2020/11/13 | 1,877 | 1,882 | 1,865 | 1,865 | -35 | -1.8% | 5,400 |
2020/11/12 | 1,883 | 1,900 | 1,883 | 1,900 | -9 | -0.5% | 4,500 |
2020/11/11 | 1,910 | 1,910 | 1,896 | 1,909 | +8 | +0.4% | 8,700 |
2020/11/10 | 1,900 | 1,905 | 1,859 | 1,901 | +1 | +0.1% | 10,800 |
2020/11/09 | 1,899 | 1,900 | 1,857 | 1,900 | +10 | +0.5% | 9,100 |
2020/11/06 | 1,879 | 1,890 | 1,846 | 1,890 | +29 | +1.6% | 5,700 |
2020/11/05 | 1,844 | 1,861 | 1,843 | 1,861 | +23 | +1.3% | 3,900 |
2020/11/04 | 1,855 | 1,861 | 1,832 | 1,838 | -3 | -0.2% | 4,400 |
2020/11/02 | 1,830 | 1,849 | 1,825 | 1,841 | +22 | +1.2% | 6,100 |
2020/10/30 | 1,849 | 1,875 | 1,816 | 1,819 | -52 | -2.8% | 6,300 |
2020/10/29 | 1,870 | 1,878 | 1,866 | 1,871 | -8 | -0.4% | 1,500 |
2020/10/28 | 1,875 | 1,879 | 1,870 | 1,879 | ±0 | ±0% | 3,000 |
2020/10/27 | 1,875 | 1,879 | 1,860 | 1,879 | -5 | -0.3% | 3,200 |
2020/10/26 | 1,883 | 1,888 | 1,883 | 1,884 | -4 | -0.2% | 900 |
2020/10/23 | 1,901 | 1,901 | 1,880 | 1,888 | -11 | -0.6% | 2,600 |
2020/10/22 | 1,895 | 1,900 | 1,890 | 1,899 | +4 | +0.2% | 2,500 |
2020/10/21 | 1,879 | 1,895 | 1,873 | 1,895 | +16 | +0.9% | 2,900 |
2020/10/20 | 1,894 | 1,900 | 1,874 | 1,879 | -29 | -1.5% | 2,900 |
2020/10/19 | 1,887 | 1,908 | 1,887 | 1,908 | +40 | +2.1% | 5,100 |
2020/10/16 | 1,879 | 1,881 | 1,868 | 1,868 | +14 | +0.8% | 4,000 |
2020/10/15 | 1,860 | 1,868 | 1,850 | 1,854 | -6 | -0.3% | 3,700 |
2020/10/14 | 1,881 | 1,881 | 1,860 | 1,860 | -21 | -1.1% | 3,200 |
2020/10/13 | 1,900 | 1,900 | 1,881 | 1,881 | -8 | -0.4% | 2,000 |
2020/10/12 | 1,887 | 1,897 | 1,882 | 1,889 | -27 | -1.4% | 2,100 |
2020/10/09 | 1,904 | 1,916 | 1,890 | 1,916 | +10 | +0.5% | 3,900 |
2020/10/08 | 1,925 | 1,925 | 1,896 | 1,906 | -19 | -1% | 4,800 |
2020/10/07 | 1,903 | 1,928 | 1,903 | 1,925 | +26 | +1.4% | 10,800 |
2020/10/06 | 1,900 | 1,908 | 1,894 | 1,899 | -1 | -0.1% | 2,800 |
951~
1000
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