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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,991 | 2,004 | 1,980 | 2,004 | +10 | +0.5% | 5,900 |
2019/07/08 | 1,963 | 2,028 | 1,956 | 1,994 | +18 | +0.9% | 17,000 |
2019/07/05 | 1,968 | 1,978 | 1,952 | 1,976 | +26 | +1.3% | 16,700 |
2019/07/04 | 1,905 | 1,950 | 1,905 | 1,950 | +46 | +2.4% | 8,300 |
2019/07/03 | 1,874 | 1,910 | 1,874 | 1,904 | +27 | +1.4% | 6,000 |
2019/07/02 | 1,858 | 1,886 | 1,858 | 1,877 | +18 | +1% | 10,100 |
2019/07/01 | 1,860 | 1,877 | 1,855 | 1,859 | +21 | +1.1% | 5,900 |
2019/06/28 | 1,841 | 1,856 | 1,837 | 1,838 | -2 | -0.1% | 7,900 |
2019/06/27 | 1,843 | 1,855 | 1,830 | 1,840 | -8 | -0.4% | 7,300 |
2019/06/26 | 1,855 | 1,862 | 1,841 | 1,848 | -4 | -0.2% | 7,300 |
2019/06/25 | 1,855 | 1,872 | 1,852 | 1,852 | +2 | +0.1% | 5,300 |
2019/06/24 | 1,857 | 1,857 | 1,839 | 1,850 | -5 | -0.3% | 2,700 |
2019/06/21 | 1,854 | 1,884 | 1,841 | 1,855 | +10 | +0.5% | 10,600 |
2019/06/20 | 1,844 | 1,850 | 1,829 | 1,845 | +12 | +0.7% | 3,900 |
2019/06/19 | 1,823 | 1,843 | 1,814 | 1,833 | +20 | +1.1% | 7,900 |
2019/06/18 | 1,835 | 1,836 | 1,813 | 1,813 | -17 | -0.9% | 8,600 |
2019/06/17 | 1,811 | 1,845 | 1,811 | 1,830 | -5 | -0.3% | 7,300 |
2019/06/14 | 1,842 | 1,855 | 1,831 | 1,835 | -20 | -1.1% | 8,100 |
2019/06/13 | 1,865 | 1,867 | 1,841 | 1,855 | -10 | -0.5% | 6,500 |
2019/06/12 | 1,858 | 1,886 | 1,858 | 1,865 | -4 | -0.2% | 5,800 |
2019/06/11 | 1,850 | 1,869 | 1,846 | 1,869 | +19 | +1% | 6,100 |
2019/06/10 | 1,840 | 1,857 | 1,837 | 1,850 | +10 | +0.5% | 8,200 |
2019/06/07 | 1,826 | 1,840 | 1,822 | 1,840 | +16 | +0.9% | 6,500 |
2019/06/06 | 1,841 | 1,841 | 1,824 | 1,824 | -11 | -0.6% | 7,200 |
2019/06/05 | 1,834 | 1,852 | 1,823 | 1,835 | +17 | +0.9% | 9,900 |
2019/06/04 | 1,820 | 1,821 | 1,804 | 1,818 | +8 | +0.4% | 5,300 |
2019/06/03 | 1,811 | 1,828 | 1,809 | 1,810 | -10 | -0.5% | 6,500 |
2019/05/31 | 1,825 | 1,825 | 1,809 | 1,820 | +1 | +0.1% | 6,500 |
2019/05/30 | 1,837 | 1,837 | 1,817 | 1,819 | -18 | -1% | 7,000 |
2019/05/29 | 1,835 | 1,851 | 1,825 | 1,837 | +4 | +0.2% | 16,400 |
2019/05/28 | 1,871 | 1,873 | 1,832 | 1,833 | -40 | -2.1% | 6,900 |
2019/05/27 | 1,866 | 1,877 | 1,860 | 1,873 | +7 | +0.4% | 3,300 |
2019/05/24 | 1,868 | 1,876 | 1,855 | 1,866 | +8 | +0.4% | 8,300 |
2019/05/23 | 1,862 | 1,865 | 1,858 | 1,858 | +4 | +0.2% | 3,100 |
2019/05/22 | 1,878 | 1,878 | 1,853 | 1,854 | -8 | -0.4% | 5,900 |
2019/05/21 | 1,882 | 1,882 | 1,835 | 1,862 | -27 | -1.4% | 8,600 |
2019/05/20 | 1,889 | 1,895 | 1,872 | 1,889 | ±0 | ±0% | 5,600 |
2019/05/17 | 1,859 | 1,890 | 1,859 | 1,889 | +36 | +1.9% | 4,300 |
2019/05/16 | 1,852 | 1,884 | 1,846 | 1,853 | +15 | +0.8% | 13,700 |
2019/05/15 | 1,859 | 1,859 | 1,807 | 1,838 | -22 | -1.2% | 10,600 |
2019/05/14 | 1,803 | 1,860 | 1,794 | 1,860 | +44 | +2.4% | 14,600 |
2019/05/13 | 1,870 | 1,870 | 1,816 | 1,816 | -53 | -2.8% | 16,700 |
2019/05/10 | 1,864 | 1,902 | 1,837 | 1,869 | +4 | +0.2% | 15,600 |
2019/05/09 | 1,919 | 1,936 | 1,860 | 1,865 | -62 | -3.2% | 16,800 |
2019/05/08 | 1,953 | 1,953 | 1,915 | 1,927 | -25 | -1.3% | 15,200 |
2019/05/07 | 1,971 | 1,971 | 1,951 | 1,952 | -20 | -1% | 7,700 |
2019/04/26 | 1,978 | 1,980 | 1,964 | 1,972 | -6 | -0.3% | 5,500 |
2019/04/25 | 1,997 | 1,997 | 1,966 | 1,978 | +5 | +0.3% | 8,400 |
2019/04/24 | 1,999 | 1,999 | 1,970 | 1,973 | -26 | -1.3% | 7,400 |
2019/04/23 | 1,986 | 2,003 | 1,986 | 1,999 | +11 | +0.6% | 5,100 |
1301~
1350
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