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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 2,050 | 2,056 | 2,029 | 2,037 | -14 | -0.7% | 13,900 |
2019/02/06 | 2,075 | 2,087 | 2,051 | 2,051 | -24 | -1.2% | 15,300 |
2019/02/05 | 2,060 | 2,099 | 2,059 | 2,075 | +23 | +1.1% | 15,600 |
2019/02/04 | 2,030 | 2,064 | 2,030 | 2,052 | +35 | +1.7% | 14,600 |
2019/02/01 | 2,025 | 2,041 | 2,011 | 2,017 | -8 | -0.4% | 11,700 |
2019/01/31 | 2,043 | 2,051 | 2,025 | 2,025 | -14 | -0.7% | 13,500 |
2019/01/30 | 2,075 | 2,075 | 2,027 | 2,039 | -20 | -1% | 22,300 |
2019/01/29 | 2,064 | 2,072 | 2,050 | 2,059 | -1 | ±0% | 15,600 |
2019/01/28 | 2,080 | 2,092 | 2,050 | 2,060 | -22 | -1.1% | 13,900 |
2019/01/25 | 2,103 | 2,116 | 2,082 | 2,082 | -18 | -0.9% | 10,100 |
2019/01/24 | 2,080 | 2,105 | 2,080 | 2,100 | +6 | +0.3% | 3,300 |
2019/01/23 | 2,095 | 2,106 | 2,075 | 2,094 | -4 | -0.2% | 10,800 |
2019/01/22 | 2,110 | 2,110 | 2,082 | 2,098 | -7 | -0.3% | 9,600 |
2019/01/21 | 2,095 | 2,117 | 2,095 | 2,105 | +11 | +0.5% | 10,000 |
2019/01/18 | 2,074 | 2,112 | 2,074 | 2,094 | +21 | +1% | 11,900 |
2019/01/17 | 2,071 | 2,092 | 2,050 | 2,073 | +13 | +0.6% | 9,800 |
2019/01/16 | 2,074 | 2,076 | 2,053 | 2,060 | -17 | -0.8% | 10,200 |
2019/01/15 | 2,081 | 2,112 | 2,067 | 2,077 | -8 | -0.4% | 15,800 |
2019/01/11 | 2,102 | 2,143 | 2,084 | 2,085 | -20 | -1% | 16,500 |
2019/01/10 | 2,110 | 2,112 | 2,068 | 2,105 | -5 | -0.2% | 11,600 |
2019/01/09 | 2,089 | 2,149 | 2,075 | 2,110 | +33 | +1.6% | 11,200 |
2019/01/08 | 2,084 | 2,116 | 2,055 | 2,077 | +7 | +0.3% | 14,000 |
2019/01/07 | 2,070 | 2,088 | 2,050 | 2,070 | +30 | +1.5% | 10,100 |
2019/01/04 | 2,028 | 2,064 | 2,008 | 2,040 | -20 | -1% | 15,400 |
2018/12/28 | 2,094 | 2,094 | 2,031 | 2,060 | -35 | -1.7% | 14,800 |
2018/12/27 | 2,013 | 2,096 | 2,013 | 2,095 | +122 | +6.2% | 16,800 |
2018/12/26 | 1,935 | 2,003 | 1,935 | 1,973 | +42 | +2.2% | 14,500 |
2018/12/25 | 1,969 | 1,969 | 1,905 | 1,931 | -97 | -4.8% | 17,900 |
2018/12/21 | 2,062 | 2,062 | 1,935 | 2,028 | -42 | -2% | 53,600 |
2018/12/20 | 2,110 | 2,134 | 2,064 | 2,070 | -59 | -2.8% | 29,700 |
2018/12/19 | 2,128 | 2,158 | 2,111 | 2,129 | +1 | ±0% | 15,100 |
2018/12/18 | 2,219 | 2,243 | 2,120 | 2,128 | -115 | -5.1% | 31,700 |
2018/12/17 | 2,229 | 2,270 | 2,228 | 2,243 | -22 | -1% | 22,900 |
2018/12/14 | 2,240 | 2,295 | 2,240 | 2,265 | -25 | -1.1% | 21,300 |
2018/12/13 | 2,251 | 2,297 | 2,246 | 2,290 | +39 | +1.7% | 11,300 |
2018/12/12 | 2,242 | 2,267 | 2,231 | 2,251 | +10 | +0.4% | 13,900 |
2018/12/11 | 2,261 | 2,287 | 2,236 | 2,241 | -19 | -0.8% | 13,500 |
2018/12/10 | 2,222 | 2,275 | 2,216 | 2,260 | -12 | -0.5% | 15,200 |
2018/12/07 | 2,263 | 2,294 | 2,244 | 2,272 | +5 | +0.2% | 15,000 |
2018/12/06 | 2,329 | 2,335 | 2,261 | 2,267 | -61 | -2.6% | 18,000 |
2018/12/05 | 2,302 | 2,344 | 2,280 | 2,328 | +4 | +0.2% | 14,000 |
2018/12/04 | 2,379 | 2,391 | 2,324 | 2,324 | -48 | -2% | 15,600 |
2018/12/03 | 2,385 | 2,396 | 2,366 | 2,372 | -13 | -0.5% | 19,600 |
2018/11/30 | 2,319 | 2,390 | 2,319 | 2,385 | +66 | +2.8% | 13,500 |
2018/11/29 | 2,372 | 2,373 | 2,311 | 2,319 | -47 | -2% | 9,400 |
2018/11/28 | 2,369 | 2,390 | 2,358 | 2,366 | +17 | +0.7% | 21,300 |
2018/11/27 | 2,312 | 2,370 | 2,291 | 2,349 | +57 | +2.5% | 28,400 |
2018/11/26 | 2,294 | 2,310 | 2,276 | 2,292 | -2 | -0.1% | 14,200 |
2018/11/22 | 2,277 | 2,297 | 2,256 | 2,294 | +17 | +0.7% | 15,000 |
2018/11/21 | 2,261 | 2,289 | 2,236 | 2,277 | -5 | -0.2% | 13,200 |
1401~
1450
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