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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,362 | 2,364 | 2,325 | 2,356 | ±0 | ±0% | 29,700 |
| 2024/06/25 | 2,350 | 2,362 | 2,325 | 2,356 | +24 | +1% | 31,800 |
| 2024/06/24 | 2,319 | 2,340 | 2,294 | 2,332 | +13 | +0.6% | 30,500 |
| 2024/06/21 | 2,341 | 2,354 | 2,311 | 2,319 | -22 | -0.9% | 31,400 |
| 2024/06/20 | 2,359 | 2,361 | 2,330 | 2,341 | -15 | -0.6% | 18,900 |
| 2024/06/19 | 2,364 | 2,375 | 2,345 | 2,356 | ±0 | ±0% | 25,400 |
| 2024/06/18 | 2,349 | 2,369 | 2,346 | 2,356 | +17 | +0.7% | 23,300 |
| 2024/06/17 | 2,357 | 2,357 | 2,315 | 2,339 | -18 | -0.8% | 21,300 |
| 2024/06/14 | 2,318 | 2,362 | 2,318 | 2,357 | +37 | +1.6% | 27,000 |
| 2024/06/13 | 2,360 | 2,360 | 2,320 | 2,320 | -39 | -1.7% | 14,000 |
| 2024/06/12 | 2,358 | 2,376 | 2,351 | 2,359 | +7 | +0.3% | 18,900 |
| 2024/06/11 | 2,373 | 2,390 | 2,352 | 2,352 | -24 | -1% | 17,900 |
| 2024/06/10 | 2,366 | 2,382 | 2,364 | 2,376 | +5 | +0.2% | 20,000 |
| 2024/06/07 | 2,357 | 2,374 | 2,345 | 2,371 | +14 | +0.6% | 20,200 |
| 2024/06/06 | 2,360 | 2,369 | 2,339 | 2,357 | +18 | +0.8% | 22,300 |
| 2024/06/05 | 2,359 | 2,359 | 2,329 | 2,339 | -24 | -1% | 9,200 |
| 2024/06/04 | 2,360 | 2,372 | 2,346 | 2,363 | +1 | ±0% | 16,600 |
| 2024/06/03 | 2,350 | 2,372 | 2,342 | 2,362 | +23 | +1% | 27,600 |
| 2024/05/31 | 2,335 | 2,350 | 2,330 | 2,339 | +15 | +0.6% | 18,600 |
| 2024/05/30 | 2,305 | 2,343 | 2,291 | 2,324 | +14 | +0.6% | 20,700 |
| 2024/05/29 | 2,340 | 2,353 | 2,310 | 2,310 | -48 | -2% | 18,000 |
| 2024/05/28 | 2,380 | 2,382 | 2,347 | 2,358 | -23 | -1% | 19,500 |
| 2024/05/27 | 2,340 | 2,386 | 2,331 | 2,381 | +12 | +0.5% | 31,100 |
| 2024/05/24 | 2,307 | 2,375 | 2,268 | 2,369 | +57 | +2.5% | 137,100 |
| 2024/05/23 | 2,300 | 2,313 | 2,287 | 2,312 | +12 | +0.5% | 13,800 |
| 2024/05/22 | 2,318 | 2,320 | 2,290 | 2,300 | -10 | -0.4% | 24,000 |
| 2024/05/21 | 2,332 | 2,338 | 2,302 | 2,310 | -23 | -1% | 27,600 |
| 2024/05/20 | 2,300 | 2,333 | 2,297 | 2,333 | +38 | +1.7% | 45,600 |
| 2024/05/17 | 2,285 | 2,301 | 2,273 | 2,295 | +8 | +0.3% | 35,100 |
| 2024/05/16 | 2,259 | 2,287 | 2,241 | 2,287 | +37 | +1.6% | 53,900 |
| 2024/05/15 | 2,204 | 2,257 | 2,204 | 2,250 | +96 | +4.5% | 85,700 |
| 2024/05/14 | 2,180 | 2,190 | 2,147 | 2,154 | -27 | -1.2% | 54,500 |
| 2024/05/13 | 2,207 | 2,207 | 2,181 | 2,181 | -32 | -1.4% | 29,700 |
| 2024/05/10 | 2,206 | 2,217 | 2,203 | 2,213 | +7 | +0.3% | 16,500 |
| 2024/05/09 | 2,199 | 2,211 | 2,195 | 2,206 | +6 | +0.3% | 19,200 |
| 2024/05/08 | 2,195 | 2,205 | 2,195 | 2,200 | +5 | +0.2% | 14,800 |
| 2024/05/07 | 2,210 | 2,210 | 2,190 | 2,195 | -7 | -0.3% | 21,700 |
| 2024/05/02 | 2,207 | 2,211 | 2,196 | 2,202 | -8 | -0.4% | 10,300 |
| 2024/05/01 | 2,200 | 2,217 | 2,190 | 2,210 | +9 | +0.4% | 19,300 |
| 2024/04/30 | 2,176 | 2,205 | 2,173 | 2,201 | +28 | +1.3% | 24,200 |
| 2024/04/26 | 2,187 | 2,187 | 2,153 | 2,173 | +2 | +0.1% | 20,300 |
| 2024/04/25 | 2,186 | 2,186 | 2,171 | 2,171 | -15 | -0.7% | 20,800 |
| 2024/04/24 | 2,190 | 2,195 | 2,180 | 2,186 | +14 | +0.6% | 24,700 |
| 2024/04/23 | 2,168 | 2,180 | 2,161 | 2,172 | +4 | +0.2% | 16,500 |
| 2024/04/22 | 2,150 | 2,176 | 2,134 | 2,168 | +38 | +1.8% | 31,300 |
| 2024/04/19 | 2,170 | 2,170 | 2,112 | 2,130 | -40 | -1.8% | 38,000 |
| 2024/04/18 | 2,145 | 2,179 | 2,142 | 2,170 | +20 | +0.9% | 22,000 |
| 2024/04/17 | 2,185 | 2,185 | 2,147 | 2,150 | -35 | -1.6% | 42,500 |
| 2024/04/16 | 2,212 | 2,213 | 2,180 | 2,185 | -31 | -1.4% | 59,300 |
| 2024/04/15 | 2,222 | 2,224 | 2,207 | 2,216 | -12 | -0.5% | 31,500 |
101～
150
件表示中 / 3216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 | 220,600円 | +3.1% | -6.9% | 4.17% | 14.47倍 | 1.00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 | 253,800円 | +1.1% | -12.6% | 3.19% | 9.51倍 | 0.99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 |
| Ｓ Ｆｏｏｄｓ | 263,500円 | +4.7% | -42.3% | 3.38% | 19.86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 |
| Ｊオイル | 211,900円 | -5.9% | +5.1% | 3.30% | 10.78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 | 266,800円 | +3.3% | +99.6% | 1.12% | 27.51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
