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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 1,988 | 1,999 | 1,980 | 1,988 | +6 | +0.3% | 6,500 |
2019/04/19 | 2,010 | 2,010 | 1,966 | 1,982 | -17 | -0.9% | 9,300 |
2019/04/18 | 2,016 | 2,020 | 1,989 | 1,999 | -29 | -1.4% | 12,100 |
2019/04/17 | 2,021 | 2,034 | 2,007 | 2,028 | +3 | +0.1% | 6,000 |
2019/04/16 | 2,076 | 2,076 | 2,018 | 2,025 | -51 | -2.5% | 6,500 |
2019/04/15 | 1,984 | 2,083 | 1,984 | 2,076 | +71 | +3.5% | 20,400 |
2019/04/12 | 2,006 | 2,006 | 1,981 | 2,005 | -7 | -0.3% | 8,900 |
2019/04/11 | 1,998 | 2,015 | 1,991 | 2,012 | +17 | +0.9% | 6,500 |
2019/04/10 | 1,998 | 2,004 | 1,995 | 1,995 | -16 | -0.8% | 6,200 |
2019/04/09 | 2,005 | 2,012 | 2,002 | 2,011 | +5 | +0.2% | 4,900 |
2019/04/08 | 2,038 | 2,038 | 2,006 | 2,006 | -32 | -1.6% | 5,000 |
2019/04/05 | 2,032 | 2,038 | 2,025 | 2,038 | +15 | +0.7% | 3,400 |
2019/04/04 | 2,016 | 2,026 | 2,013 | 2,023 | +4 | +0.2% | 4,100 |
2019/04/03 | 2,020 | 2,044 | 2,003 | 2,019 | -1 | ±0% | 10,500 |
2019/04/02 | 2,078 | 2,078 | 2,015 | 2,020 | -54 | -2.6% | 13,000 |
2019/04/01 | 2,045 | 2,077 | 2,041 | 2,074 | +52 | +2.6% | 14,600 |
2019/03/29 | 2,036 | 2,055 | 2,022 | 2,022 | -13 | -0.6% | 6,900 |
2019/03/28 | 2,064 | 2,064 | 2,022 | 2,035 | -30 | -1.5% | 14,200 |
2019/03/27 | 2,060 | 2,069 | 2,042 | 2,065 | -38 | -1.8% | 14,400 |
2019/03/26 | 2,090 | 2,113 | 2,090 | 2,103 | +16 | +0.8% | 39,200 |
2019/03/25 | 2,107 | 2,107 | 2,083 | 2,087 | -48 | -2.2% | 20,200 |
2019/03/22 | 2,139 | 2,147 | 2,127 | 2,135 | -2 | -0.1% | 11,900 |
2019/03/20 | 2,125 | 2,138 | 2,121 | 2,137 | +11 | +0.5% | 10,100 |
2019/03/19 | 2,126 | 2,134 | 2,106 | 2,126 | -11 | -0.5% | 11,500 |
2019/03/18 | 2,118 | 2,140 | 2,096 | 2,137 | +32 | +1.5% | 14,400 |
2019/03/15 | 2,055 | 2,117 | 2,055 | 2,105 | +53 | +2.6% | 15,300 |
2019/03/14 | 2,069 | 2,069 | 2,052 | 2,052 | -6 | -0.3% | 12,600 |
2019/03/13 | 2,075 | 2,079 | 2,053 | 2,058 | -25 | -1.2% | 9,200 |
2019/03/12 | 2,057 | 2,085 | 2,045 | 2,083 | +25 | +1.2% | 12,000 |
2019/03/11 | 2,053 | 2,064 | 2,047 | 2,058 | +3 | +0.1% | 9,200 |
2019/03/08 | 2,080 | 2,090 | 2,040 | 2,055 | -42 | -2% | 22,700 |
2019/03/07 | 2,100 | 2,119 | 2,087 | 2,097 | -11 | -0.5% | 12,800 |
2019/03/06 | 2,120 | 2,129 | 2,103 | 2,108 | -21 | -1% | 13,500 |
2019/03/05 | 2,106 | 2,130 | 2,102 | 2,129 | +8 | +0.4% | 5,900 |
2019/03/04 | 2,101 | 2,127 | 2,067 | 2,121 | +28 | +1.3% | 14,400 |
2019/03/01 | 2,096 | 2,113 | 2,092 | 2,093 | -6 | -0.3% | 7,400 |
2019/02/28 | 2,111 | 2,119 | 2,098 | 2,099 | +4 | +0.2% | 6,700 |
2019/02/27 | 2,092 | 2,111 | 2,092 | 2,095 | +3 | +0.1% | 9,200 |
2019/02/26 | 2,081 | 2,118 | 2,081 | 2,092 | -2 | -0.1% | 13,400 |
2019/02/25 | 2,089 | 2,097 | 2,081 | 2,094 | +5 | +0.2% | 9,000 |
2019/02/22 | 2,078 | 2,092 | 2,050 | 2,089 | +19 | +0.9% | 14,400 |
2019/02/21 | 2,067 | 2,080 | 2,063 | 2,070 | +1 | ±0% | 8,900 |
2019/02/20 | 2,061 | 2,082 | 2,056 | 2,069 | +9 | +0.4% | 7,400 |
2019/02/19 | 2,056 | 2,074 | 2,056 | 2,060 | +1 | ±0% | 6,400 |
2019/02/18 | 2,059 | 2,072 | 2,031 | 2,059 | +1 | ±0% | 11,700 |
2019/02/15 | 2,058 | 2,058 | 2,038 | 2,058 | -1 | ±0% | 5,300 |
2019/02/14 | 2,047 | 2,080 | 2,047 | 2,059 | +20 | +1% | 14,700 |
2019/02/13 | 2,050 | 2,050 | 2,018 | 2,039 | +7 | +0.3% | 10,300 |
2019/02/12 | 2,030 | 2,061 | 2,030 | 2,032 | +2 | +0.1% | 16,600 |
2019/02/08 | 2,025 | 2,045 | 2,020 | 2,030 | -7 | -0.3% | 10,700 |
1351~
1400
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