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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 2,008 | 2,027 | 2,008 | 2,017 | +9 | +0.4% | 5,400 |
2020/02/20 | 2,007 | 2,040 | 2,007 | 2,008 | +4 | +0.2% | 6,600 |
2020/02/19 | 2,018 | 2,020 | 2,000 | 2,004 | -1 | ±0% | 10,000 |
2020/02/18 | 2,040 | 2,040 | 2,005 | 2,005 | -18 | -0.9% | 6,000 |
2020/02/17 | 2,050 | 2,050 | 2,020 | 2,023 | -27 | -1.3% | 6,000 |
2020/02/14 | 2,049 | 2,050 | 2,032 | 2,050 | +1 | ±0% | 6,700 |
2020/02/13 | 2,045 | 2,049 | 2,033 | 2,049 | +3 | +0.1% | 6,400 |
2020/02/12 | 2,045 | 2,049 | 2,034 | 2,046 | -4 | -0.2% | 5,900 |
2020/02/10 | 2,049 | 2,050 | 2,042 | 2,050 | +1 | ±0% | 3,900 |
2020/02/07 | 2,046 | 2,049 | 2,030 | 2,049 | +23 | +1.1% | 5,700 |
2020/02/06 | 2,047 | 2,049 | 2,014 | 2,026 | +21 | +1% | 14,200 |
2020/02/05 | 2,024 | 2,051 | 2,005 | 2,005 | -40 | -2% | 13,200 |
2020/02/04 | 1,995 | 2,045 | 1,995 | 2,045 | +47 | +2.4% | 6,300 |
2020/02/03 | 1,995 | 2,021 | 1,995 | 1,998 | +3 | +0.2% | 8,200 |
2020/01/31 | 2,000 | 2,022 | 1,994 | 1,995 | -19 | -0.9% | 8,700 |
2020/01/30 | 2,004 | 2,014 | 1,994 | 2,014 | +16 | +0.8% | 7,800 |
2020/01/29 | 2,000 | 2,020 | 1,998 | 1,998 | -12 | -0.6% | 7,100 |
2020/01/28 | 2,002 | 2,021 | 1,991 | 2,010 | +7 | +0.3% | 14,500 |
2020/01/27 | 2,032 | 2,032 | 2,003 | 2,003 | -32 | -1.6% | 6,600 |
2020/01/24 | 2,036 | 2,039 | 2,018 | 2,035 | +17 | +0.8% | 8,100 |
2020/01/23 | 2,035 | 2,035 | 2,018 | 2,018 | +7 | +0.3% | 4,900 |
2020/01/22 | 2,028 | 2,034 | 2,011 | 2,011 | -17 | -0.8% | 5,600 |
2020/01/21 | 2,006 | 2,032 | 2,006 | 2,028 | +22 | +1.1% | 2,000 |
2020/01/20 | 2,013 | 2,032 | 2,006 | 2,006 | -7 | -0.3% | 6,200 |
2020/01/17 | 2,032 | 2,039 | 2,012 | 2,013 | -13 | -0.6% | 6,000 |
2020/01/16 | 2,042 | 2,043 | 2,017 | 2,026 | -20 | -1% | 6,800 |
2020/01/15 | 2,037 | 2,048 | 2,032 | 2,046 | +3 | +0.1% | 4,000 |
2020/01/14 | 2,041 | 2,056 | 2,035 | 2,043 | +13 | +0.6% | 6,100 |
2020/01/10 | 2,045 | 2,045 | 2,030 | 2,030 | -15 | -0.7% | 3,000 |
2020/01/09 | 2,025 | 2,053 | 2,025 | 2,045 | +22 | +1.1% | 12,900 |
2020/01/08 | 1,985 | 2,028 | 1,980 | 2,023 | +39 | +2% | 15,400 |
2020/01/07 | 1,981 | 2,010 | 1,981 | 1,984 | +5 | +0.3% | 11,100 |
2020/01/06 | 2,001 | 2,002 | 1,979 | 1,979 | -27 | -1.3% | 16,700 |
2019/12/30 | 2,018 | 2,018 | 2,006 | 2,006 | -12 | -0.6% | 5,000 |
2019/12/27 | 2,035 | 2,035 | 2,011 | 2,018 | -25 | -1.2% | 5,600 |
2019/12/26 | 2,011 | 2,043 | 2,000 | 2,043 | +49 | +2.5% | 9,500 |
2019/12/25 | 2,034 | 2,034 | 1,990 | 1,994 | -37 | -1.8% | 12,000 |
2019/12/24 | 1,994 | 2,031 | 1,994 | 2,031 | +38 | +1.9% | 5,100 |
2019/12/23 | 2,016 | 2,035 | 1,993 | 1,993 | -22 | -1.1% | 19,600 |
2019/12/20 | 2,030 | 2,031 | 2,015 | 2,015 | -15 | -0.7% | 6,000 |
2019/12/19 | 2,048 | 2,048 | 2,021 | 2,030 | -11 | -0.5% | 6,800 |
2019/12/18 | 2,050 | 2,050 | 2,030 | 2,041 | -9 | -0.4% | 5,200 |
2019/12/17 | 2,049 | 2,050 | 2,039 | 2,050 | +4 | +0.2% | 5,800 |
2019/12/16 | 2,050 | 2,050 | 2,032 | 2,046 | -4 | -0.2% | 4,200 |
2019/12/13 | 2,050 | 2,050 | 2,033 | 2,050 | +22 | +1.1% | 14,300 |
2019/12/12 | 2,039 | 2,039 | 2,006 | 2,028 | +10 | +0.5% | 6,300 |
2019/12/11 | 2,039 | 2,039 | 2,018 | 2,018 | -21 | -1% | 4,800 |
2019/12/10 | 2,027 | 2,040 | 2,020 | 2,039 | +11 | +0.5% | 9,400 |
2019/12/09 | 2,028 | 2,034 | 2,014 | 2,028 | +28 | +1.4% | 7,300 |
2019/12/06 | 2,025 | 2,045 | 2,000 | 2,000 | -47 | -2.3% | 16,800 |
1151~
1200
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