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 |
---|---|---|---|---|---|---|---|
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 |
2018/11/20 | 2,268 | 2,291 | 2,252 | 2,282 | +2 | +0.1% | 10,500 |
2018/11/19 | 2,286 | 2,308 | 2,273 | 2,280 | -3 | -0.1% | 17,600 |
2018/11/16 | 2,296 | 2,300 | 2,276 | 2,283 | -13 | -0.6% | 11,600 |
2018/11/15 | 2,272 | 2,304 | 2,259 | 2,296 | +12 | +0.5% | 14,200 |
2018/11/14 | 2,281 | 2,300 | 2,254 | 2,284 | +3 | +0.1% | 21,900 |
2018/11/13 | 2,244 | 2,296 | 2,240 | 2,281 | +7 | +0.3% | 16,200 |
2018/11/12 | 2,304 | 2,312 | 2,274 | 2,274 | -30 | -1.3% | 18,700 |
2018/11/09 | 2,289 | 2,320 | 2,289 | 2,304 | +18 | +0.8% | 14,800 |
2018/11/08 | 2,289 | 2,314 | 2,259 | 2,286 | +1 | ±0% | 17,900 |
2018/11/07 | 2,295 | 2,308 | 2,277 | 2,285 | -7 | -0.3% | 10,700 |
2018/11/06 | 2,300 | 2,300 | 2,275 | 2,292 | +9 | +0.4% | 8,900 |
2018/11/05 | 2,257 | 2,303 | 2,257 | 2,283 | ±0 | ±0% | 12,100 |
2018/11/02 | 2,298 | 2,308 | 2,276 | 2,283 | -5 | -0.2% | 18,300 |
2018/11/01 | 2,250 | 2,313 | 2,212 | 2,288 | +53 | +2.4% | 31,600 |
2018/10/31 | 2,196 | 2,235 | 2,180 | 2,235 | +39 | +1.8% | 26,900 |
2018/10/30 | 2,140 | 2,207 | 2,140 | 2,196 | +62 | +2.9% | 29,500 |
2018/10/29 | 2,160 | 2,192 | 2,133 | 2,134 | -26 | -1.2% | 16,000 |
2018/10/26 | 2,180 | 2,200 | 2,156 | 2,160 | -11 | -0.5% | 21,100 |
2018/10/25 | 2,140 | 2,193 | 2,127 | 2,171 | -14 | -0.6% | 16,700 |
2018/10/24 | 2,169 | 2,215 | 2,169 | 2,185 | +22 | +1% | 20,600 |
2018/10/23 | 2,190 | 2,192 | 2,162 | 2,163 | -27 | -1.2% | 15,500 |
2018/10/22 | 2,181 | 2,211 | 2,172 | 2,190 | +9 | +0.4% | 12,200 |
2018/10/19 | 2,163 | 2,193 | 2,145 | 2,181 | +16 | +0.7% | 13,200 |
2018/10/18 | 2,168 | 2,203 | 2,163 | 2,165 | -4 | -0.2% | 18,900 |
2018/10/17 | 2,151 | 2,175 | 2,151 | 2,169 | +30 | +1.4% | 14,700 |
2018/10/16 | 2,181 | 2,181 | 2,136 | 2,139 | -42 | -1.9% | 26,100 |
2018/10/15 | 2,220 | 2,231 | 2,181 | 2,181 | -47 | -2.1% | 16,800 |
2018/10/12 | 2,225 | 2,249 | 2,208 | 2,228 | -3 | -0.1% | 24,400 |
2018/10/11 | 2,249 | 2,249 | 2,222 | 2,231 | -41 | -1.8% | 20,800 |
2018/10/10 | 2,260 | 2,272 | 2,242 | 2,272 | +33 | +1.5% | 12,800 |
2018/10/09 | 2,277 | 2,277 | 2,225 | 2,239 | -44 | -1.9% | 9,300 |
2018/10/05 | 2,250 | 2,283 | 2,235 | 2,283 | +31 | +1.4% | 18,400 |
2018/10/04 | 2,255 | 2,260 | 2,221 | 2,252 | -19 | -0.8% | 18,900 |
2018/10/03 | 2,283 | 2,297 | 2,271 | 2,271 | -16 | -0.7% | 16,000 |
2018/10/02 | 2,290 | 2,312 | 2,280 | 2,287 | +3 | +0.1% | 23,100 |
2018/10/01 | 2,254 | 2,289 | 2,254 | 2,284 | +5 | +0.2% | 12,800 |
1451~
1500
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