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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,820 | 1,823 | 1,807 | 1,823 | +4 | +0.2% | 1,900 |
2020/07/17 | 1,838 | 1,838 | 1,815 | 1,819 | -1 | -0.1% | 1,500 |
2020/07/16 | 1,832 | 1,834 | 1,804 | 1,820 | -11 | -0.6% | 2,800 |
2020/07/15 | 1,813 | 1,831 | 1,801 | 1,831 | +25 | +1.4% | 6,400 |
2020/07/14 | 1,819 | 1,819 | 1,792 | 1,806 | +1 | +0.1% | 5,200 |
2020/07/13 | 1,769 | 1,805 | 1,765 | 1,805 | +76 | +4.4% | 6,400 |
2020/07/10 | 1,789 | 1,789 | 1,729 | 1,729 | -60 | -3.4% | 14,300 |
2020/07/09 | 1,809 | 1,812 | 1,789 | 1,789 | -12 | -0.7% | 9,300 |
2020/07/08 | 1,835 | 1,841 | 1,801 | 1,801 | -25 | -1.4% | 8,300 |
2020/07/07 | 1,854 | 1,854 | 1,826 | 1,826 | -3 | -0.2% | 4,300 |
2020/07/06 | 1,816 | 1,829 | 1,810 | 1,829 | +18 | +1% | 9,600 |
2020/07/03 | 1,854 | 1,854 | 1,801 | 1,811 | -7 | -0.4% | 10,300 |
2020/07/02 | 1,849 | 1,849 | 1,816 | 1,818 | +9 | +0.5% | 12,600 |
2020/07/01 | 1,866 | 1,866 | 1,809 | 1,809 | -52 | -2.8% | 11,500 |
2020/06/30 | 1,895 | 1,899 | 1,861 | 1,861 | -16 | -0.9% | 6,200 |
2020/06/29 | 1,900 | 1,900 | 1,877 | 1,877 | -23 | -1.2% | 4,300 |
2020/06/26 | 1,880 | 1,900 | 1,864 | 1,900 | +45 | +2.4% | 5,800 |
2020/06/25 | 1,873 | 1,879 | 1,853 | 1,855 | -14 | -0.7% | 10,000 |
2020/06/24 | 1,872 | 1,875 | 1,863 | 1,869 | -3 | -0.2% | 3,500 |
2020/06/23 | 1,883 | 1,883 | 1,860 | 1,872 | -4 | -0.2% | 6,000 |
2020/06/22 | 1,866 | 1,878 | 1,859 | 1,876 | +20 | +1.1% | 5,600 |
2020/06/19 | 1,911 | 1,911 | 1,856 | 1,856 | -32 | -1.7% | 25,200 |
2020/06/18 | 1,914 | 1,914 | 1,870 | 1,888 | -12 | -0.6% | 8,700 |
2020/06/17 | 1,910 | 1,926 | 1,894 | 1,900 | -20 | -1% | 8,600 |
2020/06/16 | 1,932 | 1,932 | 1,895 | 1,920 | +40 | +2.1% | 10,600 |
2020/06/15 | 1,911 | 1,911 | 1,880 | 1,880 | -31 | -1.6% | 6,300 |
2020/06/12 | 1,924 | 1,924 | 1,894 | 1,911 | -13 | -0.7% | 11,400 |
2020/06/11 | 1,974 | 1,974 | 1,924 | 1,924 | -30 | -1.5% | 6,600 |
2020/06/10 | 1,964 | 1,964 | 1,944 | 1,954 | -5 | -0.3% | 7,300 |
2020/06/09 | 1,980 | 1,980 | 1,949 | 1,959 | -27 | -1.4% | 7,700 |
2020/06/08 | 1,998 | 1,998 | 1,897 | 1,986 | +6 | +0.3% | 15,200 |
2020/06/05 | 1,984 | 1,986 | 1,964 | 1,980 | -9 | -0.5% | 8,200 |
2020/06/04 | 1,953 | 1,989 | 1,953 | 1,989 | +41 | +2.1% | 13,500 |
2020/06/03 | 1,959 | 1,959 | 1,935 | 1,948 | -1 | -0.1% | 5,000 |
2020/06/02 | 1,969 | 1,969 | 1,940 | 1,949 | -2 | -0.1% | 9,100 |
2020/06/01 | 1,978 | 1,978 | 1,928 | 1,951 | -2 | -0.1% | 10,200 |
2020/05/29 | 1,946 | 1,958 | 1,942 | 1,953 | -5 | -0.3% | 7,800 |
2020/05/28 | 1,947 | 1,959 | 1,934 | 1,958 | ±0 | ±0% | 12,400 |
2020/05/27 | 1,927 | 1,958 | 1,900 | 1,958 | +28 | +1.5% | 11,100 |
2020/05/26 | 1,881 | 1,930 | 1,880 | 1,930 | +56 | +3% | 9,500 |
2020/05/25 | 1,882 | 1,885 | 1,870 | 1,874 | -2 | -0.1% | 10,400 |
2020/05/22 | 1,900 | 1,900 | 1,874 | 1,876 | -24 | -1.3% | 18,500 |
2020/05/21 | 1,994 | 2,032 | 1,900 | 1,900 | -93 | -4.7% | 50,600 |
2020/05/20 | 1,995 | 1,995 | 1,975 | 1,993 | -2 | -0.1% | 5,100 |
2020/05/19 | 1,948 | 1,995 | 1,944 | 1,995 | +59 | +3% | 17,600 |
2020/05/18 | 1,932 | 1,936 | 1,911 | 1,936 | +18 | +0.9% | 4,900 |
2020/05/15 | 1,911 | 1,929 | 1,888 | 1,918 | +17 | +0.9% | 9,100 |
2020/05/14 | 1,909 | 1,923 | 1,901 | 1,901 | -10 | -0.5% | 4,600 |
2020/05/13 | 1,894 | 1,911 | 1,877 | 1,911 | +8 | +0.4% | 8,500 |
2020/05/12 | 1,919 | 1,919 | 1,900 | 1,903 | -7 | -0.4% | 2,700 |
1051~
1100
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