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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
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 |
1051~
1100
件表示中 / 3217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 | 220,000円 | +3.1% | -6.9% | 4.18% | 14.43倍 | 0.99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 |
S Foods | 264,200円 | +4.7% | -42.3% | 3.37% | 19.91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 |
理ビタミン | 252,200円 | +1.1% | -12.6% | 3.21% | 9.45倍 | 0.98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 |
Jオイル | 213,500円 | -5.9% | +5.1% | 3.28% | 10.86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 | 267,600円 | +3.3% | +99.6% | 1.12% | 27.59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