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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,896 | 1,919 | 1,864 | 1,910 | +14 | +0.7% | 4,000 |
2020/05/08 | 1,890 | 1,896 | 1,870 | 1,896 | +37 | +2% | 6,900 |
2020/05/07 | 1,812 | 1,880 | 1,812 | 1,859 | -32 | -1.7% | 17,000 |
2020/05/01 | 1,907 | 1,920 | 1,884 | 1,891 | -16 | -0.8% | 6,300 |
2020/04/30 | 1,920 | 1,929 | 1,877 | 1,907 | +16 | +0.8% | 11,800 |
2020/04/28 | 1,930 | 1,930 | 1,891 | 1,891 | -37 | -1.9% | 9,100 |
2020/04/27 | 1,918 | 1,928 | 1,901 | 1,928 | +18 | +0.9% | 3,700 |
2020/04/24 | 1,938 | 1,938 | 1,890 | 1,910 | -11 | -0.6% | 6,700 |
2020/04/23 | 1,882 | 1,921 | 1,882 | 1,921 | +42 | +2.2% | 6,300 |
2020/04/22 | 1,887 | 1,907 | 1,867 | 1,879 | -8 | -0.4% | 6,500 |
2020/04/21 | 1,856 | 1,894 | 1,856 | 1,887 | +8 | +0.4% | 7,000 |
2020/04/20 | 1,866 | 1,886 | 1,863 | 1,879 | -13 | -0.7% | 7,000 |
2020/04/17 | 1,915 | 1,920 | 1,859 | 1,892 | -13 | -0.7% | 9,800 |
2020/04/16 | 1,831 | 1,905 | 1,831 | 1,905 | +60 | +3.3% | 11,500 |
2020/04/15 | 1,875 | 1,895 | 1,842 | 1,845 | -30 | -1.6% | 8,400 |
2020/04/14 | 1,925 | 1,926 | 1,848 | 1,875 | -21 | -1.1% | 18,900 |
2020/04/13 | 1,912 | 1,928 | 1,874 | 1,896 | -38 | -2% | 5,300 |
2020/04/10 | 1,933 | 1,939 | 1,898 | 1,934 | -7 | -0.4% | 6,600 |
2020/04/09 | 1,948 | 1,956 | 1,891 | 1,941 | -15 | -0.8% | 8,700 |
2020/04/08 | 1,906 | 1,990 | 1,906 | 1,956 | +28 | +1.5% | 20,100 |
2020/04/07 | 1,848 | 1,928 | 1,848 | 1,928 | +80 | +4.3% | 14,700 |
2020/04/06 | 1,777 | 1,858 | 1,765 | 1,848 | +55 | +3.1% | 13,100 |
2020/04/03 | 1,824 | 1,851 | 1,781 | 1,793 | -43 | -2.3% | 11,700 |
2020/04/02 | 1,852 | 1,860 | 1,805 | 1,836 | -27 | -1.4% | 12,400 |
2020/04/01 | 1,961 | 1,961 | 1,862 | 1,863 | -135 | -6.8% | 21,100 |
2020/03/31 | 2,085 | 2,090 | 1,977 | 1,998 | -102 | -4.9% | 16,900 |
2020/03/30 | 2,076 | 2,105 | 2,013 | 2,100 | -75 | -3.4% | 31,300 |
2020/03/27 | 2,073 | 2,175 | 2,050 | 2,175 | +117 | +5.7% | 46,100 |
2020/03/26 | 2,010 | 2,058 | 1,968 | 2,058 | +42 | +2.1% | 28,600 |
2020/03/25 | 1,987 | 2,016 | 1,954 | 2,016 | +57 | +2.9% | 19,100 |
2020/03/24 | 1,983 | 1,985 | 1,899 | 1,959 | +6 | +0.3% | 16,800 |
2020/03/23 | 1,899 | 1,953 | 1,826 | 1,953 | +58 | +3.1% | 25,700 |
2020/03/19 | 1,836 | 1,895 | 1,836 | 1,895 | +59 | +3.2% | 23,200 |
2020/03/18 | 1,865 | 1,896 | 1,824 | 1,836 | -29 | -1.6% | 18,800 |
2020/03/17 | 1,660 | 1,880 | 1,660 | 1,865 | +177 | +10.5% | 23,900 |
2020/03/16 | 1,743 | 1,743 | 1,680 | 1,688 | -15 | -0.9% | 18,700 |
2020/03/13 | 1,708 | 1,740 | 1,645 | 1,703 | -85 | -4.8% | 40,400 |
2020/03/12 | 1,824 | 1,824 | 1,750 | 1,788 | -36 | -2% | 21,600 |
2020/03/11 | 1,843 | 1,847 | 1,819 | 1,824 | -19 | -1% | 9,500 |
2020/03/10 | 1,790 | 1,843 | 1,745 | 1,843 | +31 | +1.7% | 19,300 |
2020/03/09 | 1,850 | 1,850 | 1,810 | 1,812 | -52 | -2.8% | 14,300 |
2020/03/06 | 1,902 | 1,902 | 1,864 | 1,864 | -46 | -2.4% | 21,800 |
2020/03/05 | 1,949 | 1,950 | 1,910 | 1,910 | -10 | -0.5% | 10,800 |
2020/03/04 | 1,901 | 1,932 | 1,900 | 1,920 | +16 | +0.8% | 9,800 |
2020/03/03 | 1,928 | 1,948 | 1,900 | 1,904 | -21 | -1.1% | 22,200 |
2020/03/02 | 1,900 | 1,940 | 1,880 | 1,925 | +11 | +0.6% | 19,600 |
2020/02/28 | 1,940 | 1,961 | 1,910 | 1,914 | -50 | -2.5% | 21,100 |
2020/02/27 | 1,952 | 1,967 | 1,950 | 1,964 | -12 | -0.6% | 18,600 |
2020/02/26 | 1,951 | 1,976 | 1,951 | 1,976 | +10 | +0.5% | 11,300 |
2020/02/25 | 2,001 | 2,001 | 1,954 | 1,966 | -51 | -2.5% | 24,600 |
1101~
1150
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