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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 1,954 | 1,954 | 1,923 | 1,935 | ±0 | ±0% | 4,000 |
2019/10/10 | 1,968 | 1,968 | 1,934 | 1,935 | -33 | -1.7% | 5,100 |
2019/10/09 | 1,977 | 1,977 | 1,959 | 1,968 | -10 | -0.5% | 4,000 |
2019/10/08 | 1,929 | 1,978 | 1,929 | 1,978 | +50 | +2.6% | 7,100 |
2019/10/07 | 1,950 | 1,950 | 1,917 | 1,928 | -16 | -0.8% | 9,300 |
2019/10/04 | 1,948 | 1,948 | 1,925 | 1,944 | -4 | -0.2% | 5,500 |
2019/10/03 | 1,957 | 1,957 | 1,925 | 1,948 | -12 | -0.6% | 7,300 |
2019/10/02 | 1,946 | 1,979 | 1,946 | 1,960 | +13 | +0.7% | 5,500 |
2019/10/01 | 1,937 | 1,960 | 1,937 | 1,947 | +18 | +0.9% | 6,900 |
2019/09/30 | 1,939 | 1,943 | 1,917 | 1,929 | -25 | -1.3% | 9,600 |
2019/09/27 | 1,958 | 1,958 | 1,925 | 1,954 | -15 | -0.8% | 14,200 |
2019/09/26 | 2,010 | 2,013 | 1,950 | 1,969 | -52 | -2.6% | 25,500 |
2019/09/25 | 2,018 | 2,021 | 1,984 | 2,021 | +30 | +1.5% | 8,700 |
2019/09/24 | 1,980 | 2,012 | 1,978 | 1,991 | -2 | -0.1% | 8,400 |
2019/09/20 | 2,010 | 2,010 | 1,975 | 1,993 | -17 | -0.8% | 9,000 |
2019/09/19 | 1,971 | 2,012 | 1,971 | 2,010 | +39 | +2% | 13,500 |
2019/09/18 | 2,002 | 2,002 | 1,955 | 1,971 | -35 | -1.7% | 13,400 |
2019/09/17 | 2,011 | 2,011 | 1,996 | 2,006 | -6 | -0.3% | 11,200 |
2019/09/13 | 1,989 | 2,016 | 1,978 | 2,012 | +28 | +1.4% | 21,800 |
2019/09/12 | 1,985 | 1,987 | 1,963 | 1,984 | +3 | +0.2% | 10,400 |
2019/09/11 | 1,938 | 1,981 | 1,938 | 1,981 | +41 | +2.1% | 9,000 |
2019/09/10 | 1,931 | 1,940 | 1,922 | 1,940 | +7 | +0.4% | 5,000 |
2019/09/09 | 1,914 | 1,933 | 1,914 | 1,933 | +20 | +1% | 3,600 |
2019/09/06 | 1,915 | 1,919 | 1,894 | 1,913 | -2 | -0.1% | 3,400 |
2019/09/05 | 1,876 | 1,915 | 1,876 | 1,915 | +42 | +2.2% | 9,100 |
2019/09/04 | 1,871 | 1,898 | 1,871 | 1,873 | -11 | -0.6% | 5,000 |
2019/09/03 | 1,893 | 1,893 | 1,870 | 1,884 | -18 | -0.9% | 6,300 |
2019/09/02 | 1,893 | 1,908 | 1,893 | 1,902 | +9 | +0.5% | 2,800 |
2019/08/30 | 1,848 | 1,893 | 1,848 | 1,893 | +46 | +2.5% | 8,600 |
2019/08/29 | 1,860 | 1,866 | 1,838 | 1,847 | -18 | -1% | 3,800 |
2019/08/28 | 1,849 | 1,866 | 1,838 | 1,865 | +16 | +0.9% | 4,800 |
2019/08/27 | 1,836 | 1,856 | 1,828 | 1,849 | +15 | +0.8% | 4,900 |
2019/08/26 | 1,850 | 1,853 | 1,834 | 1,834 | -28 | -1.5% | 15,600 |
2019/08/23 | 1,882 | 1,882 | 1,857 | 1,862 | -6 | -0.3% | 3,200 |
2019/08/22 | 1,855 | 1,868 | 1,855 | 1,868 | +20 | +1.1% | 3,000 |
2019/08/21 | 1,850 | 1,853 | 1,848 | 1,848 | -8 | -0.4% | 3,200 |
2019/08/20 | 1,855 | 1,858 | 1,847 | 1,856 | -1 | -0.1% | 4,000 |
2019/08/19 | 1,850 | 1,881 | 1,850 | 1,857 | +9 | +0.5% | 4,200 |
2019/08/16 | 1,847 | 1,859 | 1,845 | 1,848 | +17 | +0.9% | 3,800 |
2019/08/15 | 1,820 | 1,845 | 1,816 | 1,831 | -28 | -1.5% | 3,500 |
2019/08/14 | 1,862 | 1,870 | 1,850 | 1,859 | -19 | -1% | 10,300 |
2019/08/13 | 1,891 | 1,897 | 1,850 | 1,878 | -40 | -2.1% | 9,200 |
2019/08/09 | 1,913 | 1,935 | 1,913 | 1,918 | +5 | +0.3% | 7,700 |
2019/08/08 | 1,901 | 1,926 | 1,901 | 1,913 | -3 | -0.2% | 6,200 |
2019/08/07 | 1,895 | 1,927 | 1,895 | 1,916 | +14 | +0.7% | 9,400 |
2019/08/06 | 1,850 | 1,909 | 1,837 | 1,902 | +16 | +0.8% | 11,300 |
2019/08/05 | 1,887 | 1,906 | 1,883 | 1,886 | -28 | -1.5% | 12,300 |
2019/08/02 | 1,955 | 1,983 | 1,908 | 1,914 | -74 | -3.7% | 10,900 |
2019/08/01 | 1,980 | 1,988 | 1,937 | 1,988 | +8 | +0.4% | 12,000 |
2019/07/31 | 1,969 | 1,995 | 1,969 | 1,980 | +11 | +0.6% | 5,400 |
1251~
1300
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