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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,860 | 1,900 | 1,860 | 1,900 | +43 | +2.3% | 9,400 |
2020/10/02 | 1,895 | 1,897 | 1,852 | 1,857 | - | - | 5,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,918 | 1,918 | 1,870 | 1,877 | -31 | -1.6% | 7,000 |
2020/09/29 | 1,900 | 1,920 | 1,886 | 1,908 | -26 | -1.3% | 14,000 |
2020/09/28 | 1,920 | 1,934 | 1,900 | 1,934 | +13 | +0.7% | 21,200 |
2020/09/25 | 1,900 | 1,921 | 1,898 | 1,921 | +27 | +1.4% | 11,900 |
2020/09/24 | 1,887 | 1,902 | 1,863 | 1,894 | -6 | -0.3% | 8,500 |
2020/09/23 | 1,860 | 1,908 | 1,860 | 1,900 | ±0 | ±0% | 13,500 |
2020/09/18 | 1,900 | 1,913 | 1,882 | 1,900 | -2 | -0.1% | 14,700 |
2020/09/17 | 1,923 | 1,924 | 1,895 | 1,902 | -27 | -1.4% | 9,300 |
2020/09/16 | 1,899 | 1,929 | 1,893 | 1,929 | +39 | +2.1% | 11,000 |
2020/09/15 | 1,883 | 1,890 | 1,876 | 1,890 | -10 | -0.5% | 4,800 |
2020/09/14 | 1,889 | 1,900 | 1,881 | 1,900 | +11 | +0.6% | 6,900 |
2020/09/11 | 1,874 | 1,891 | 1,863 | 1,889 | +46 | +2.5% | 15,800 |
2020/09/10 | 1,818 | 1,843 | 1,818 | 1,843 | +25 | +1.4% | 7,900 |
2020/09/09 | 1,809 | 1,825 | 1,809 | 1,818 | -31 | -1.7% | 9,900 |
2020/09/08 | 1,783 | 1,849 | 1,783 | 1,849 | +60 | +3.4% | 5,000 |
2020/09/07 | 1,800 | 1,812 | 1,789 | 1,789 | -8 | -0.4% | 3,600 |
2020/09/04 | 1,775 | 1,800 | 1,775 | 1,797 | +8 | +0.4% | 6,200 |
2020/09/03 | 1,792 | 1,793 | 1,784 | 1,789 | +7 | +0.4% | 3,200 |
2020/09/02 | 1,783 | 1,783 | 1,777 | 1,782 | -1 | -0.1% | 2,700 |
2020/09/01 | 1,814 | 1,814 | 1,783 | 1,783 | -27 | -1.5% | 4,300 |
2020/08/31 | 1,812 | 1,820 | 1,805 | 1,810 | +9 | +0.5% | 2,800 |
2020/08/28 | 1,828 | 1,828 | 1,785 | 1,801 | +13 | +0.7% | 8,300 |
2020/08/27 | 1,805 | 1,805 | 1,784 | 1,788 | -2 | -0.1% | 3,100 |
2020/08/26 | 1,800 | 1,800 | 1,790 | 1,790 | -7 | -0.4% | 2,200 |
2020/08/25 | 1,799 | 1,799 | 1,788 | 1,797 | +13 | +0.7% | 6,400 |
2020/08/24 | 1,788 | 1,789 | 1,768 | 1,784 | +18 | +1% | 5,700 |
2020/08/21 | 1,772 | 1,772 | 1,751 | 1,766 | +19 | +1.1% | 4,700 |
2020/08/20 | 1,798 | 1,798 | 1,727 | 1,747 | -63 | -3.5% | 31,300 |
2020/08/19 | 1,811 | 1,816 | 1,801 | 1,810 | +10 | +0.6% | 1,700 |
2020/08/18 | 1,819 | 1,819 | 1,800 | 1,800 | ±0 | ±0% | 5,200 |
2020/08/17 | 1,827 | 1,827 | 1,800 | 1,800 | -7 | -0.4% | 7,900 |
2020/08/14 | 1,862 | 1,862 | 1,807 | 1,807 | -49 | -2.6% | 6,700 |
2020/08/13 | 1,836 | 1,856 | 1,813 | 1,856 | +35 | +1.9% | 7,200 |
2020/08/12 | 1,803 | 1,837 | 1,799 | 1,821 | +29 | +1.6% | 10,200 |
2020/08/11 | 1,766 | 1,794 | 1,749 | 1,792 | +33 | +1.9% | 13,200 |
2020/08/07 | 1,780 | 1,780 | 1,754 | 1,759 | -19 | -1.1% | 5,400 |
2020/08/06 | 1,785 | 1,785 | 1,761 | 1,778 | +6 | +0.3% | 3,900 |
2020/08/05 | 1,789 | 1,792 | 1,768 | 1,772 | -30 | -1.7% | 3,700 |
2020/08/04 | 1,792 | 1,824 | 1,762 | 1,802 | +13 | +0.7% | 8,900 |
2020/08/03 | 1,752 | 1,789 | 1,752 | 1,789 | +38 | +2.2% | 4,300 |
2020/07/31 | 1,799 | 1,803 | 1,751 | 1,751 | -53 | -2.9% | 7,600 |
2020/07/30 | 1,813 | 1,830 | 1,804 | 1,804 | -9 | -0.5% | 4,000 |
2020/07/29 | 1,830 | 1,849 | 1,813 | 1,813 | -36 | -1.9% | 4,400 |
2020/07/28 | 1,864 | 1,868 | 1,839 | 1,849 | -15 | -0.8% | 6,200 |
2020/07/27 | 1,800 | 1,864 | 1,798 | 1,864 | +52 | +2.9% | 6,300 |
2020/07/22 | 1,853 | 1,853 | 1,812 | 1,812 | -41 | -2.2% | 6,100 |
2020/07/21 | 1,823 | 1,853 | 1,811 | 1,853 | +30 | +1.6% | 6,800 |
1001~
1050
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