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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 2,282 | 2,300 | 2,260 | 2,297 | +20 | +0.9% | 21,600 |
2018/09/05 | 2,255 | 2,298 | 2,255 | 2,277 | +3 | +0.1% | 15,300 |
2018/09/04 | 2,272 | 2,290 | 2,249 | 2,274 | +1 | ±0% | 16,800 |
2018/09/03 | 2,240 | 2,280 | 2,240 | 2,273 | +5 | +0.2% | 15,300 |
2018/08/31 | 2,269 | 2,278 | 2,247 | 2,268 | -6 | -0.3% | 15,100 |
2018/08/30 | 2,259 | 2,278 | 2,242 | 2,274 | +19 | +0.8% | 14,100 |
2018/08/29 | 2,250 | 2,277 | 2,233 | 2,255 | -7 | -0.3% | 21,300 |
2018/08/28 | 2,235 | 2,273 | 2,224 | 2,262 | +22 | +1% | 15,500 |
2018/08/27 | 2,189 | 2,299 | 2,189 | 2,240 | +64 | +2.9% | 55,700 |
2018/08/24 | 2,173 | 2,176 | 2,139 | 2,176 | +37 | +1.7% | 10,100 |
2018/08/23 | 2,130 | 2,148 | 2,127 | 2,139 | +6 | +0.3% | 5,200 |
2018/08/22 | 2,138 | 2,154 | 2,130 | 2,133 | +6 | +0.3% | 4,700 |
2018/08/21 | 2,139 | 2,147 | 2,117 | 2,127 | -12 | -0.6% | 7,600 |
2018/08/20 | 2,151 | 2,157 | 2,130 | 2,139 | -6 | -0.3% | 5,100 |
2018/08/17 | 2,141 | 2,146 | 2,126 | 2,145 | +4 | +0.2% | 4,100 |
2018/08/16 | 2,150 | 2,150 | 2,102 | 2,141 | -26 | -1.2% | 8,900 |
2018/08/15 | 2,194 | 2,194 | 2,161 | 2,167 | -27 | -1.2% | 4,800 |
2018/08/14 | 2,193 | 2,211 | 2,175 | 2,194 | +14 | +0.6% | 9,000 |
2018/08/13 | 2,206 | 2,212 | 2,180 | 2,180 | -23 | -1% | 9,500 |
2018/08/10 | 2,222 | 2,232 | 2,199 | 2,203 | -15 | -0.7% | 9,500 |
2018/08/09 | 2,234 | 2,234 | 2,202 | 2,218 | -16 | -0.7% | 13,900 |
2018/08/08 | 2,210 | 2,242 | 2,209 | 2,234 | +25 | +1.1% | 20,200 |
2018/08/07 | 2,162 | 2,214 | 2,160 | 2,209 | +43 | +2% | 12,900 |
2018/08/06 | 2,175 | 2,190 | 2,164 | 2,166 | -9 | -0.4% | 8,000 |
2018/08/03 | 2,170 | 2,183 | 2,150 | 2,175 | +16 | +0.7% | 10,700 |
2018/08/02 | 2,169 | 2,194 | 2,155 | 2,159 | -19 | -0.9% | 6,300 |
2018/08/01 | 2,200 | 2,203 | 2,161 | 2,178 | +2 | +0.1% | 18,300 |
2018/07/31 | 2,109 | 2,197 | 2,109 | 2,176 | +72 | +3.4% | 22,200 |
2018/07/30 | 2,103 | 2,128 | 2,092 | 2,104 | ±0 | ±0% | 9,700 |
2018/07/27 | 2,111 | 2,115 | 2,055 | 2,104 | -1 | ±0% | 13,100 |
2018/07/26 | 2,097 | 2,110 | 2,081 | 2,105 | +27 | +1.3% | 8,300 |
2018/07/25 | 2,092 | 2,092 | 2,073 | 2,078 | +7 | +0.3% | 3,800 |
2018/07/24 | 2,060 | 2,089 | 2,059 | 2,071 | +11 | +0.5% | 6,500 |
2018/07/23 | 2,060 | 2,085 | 2,046 | 2,060 | -8 | -0.4% | 7,000 |
2018/07/20 | 2,066 | 2,075 | 2,056 | 2,068 | -4 | -0.2% | 4,700 |
2018/07/19 | 2,090 | 2,090 | 2,054 | 2,072 | -18 | -0.9% | 6,200 |
2018/07/18 | 2,087 | 2,118 | 2,080 | 2,090 | +3 | +0.1% | 7,200 |
2018/07/17 | 2,031 | 2,095 | 2,031 | 2,087 | +61 | +3% | 12,200 |
2018/07/13 | 2,025 | 2,038 | 2,022 | 2,026 | +2 | +0.1% | 4,700 |
2018/07/12 | 2,021 | 2,045 | 2,015 | 2,024 | ±0 | ±0% | 7,200 |
2018/07/11 | 2,013 | 2,046 | 2,012 | 2,024 | +11 | +0.5% | 7,500 |
2018/07/10 | 2,038 | 2,077 | 2,013 | 2,013 | -23 | -1.1% | 10,800 |
2018/07/09 | 2,041 | 2,064 | 2,035 | 2,036 | -14 | -0.7% | 9,600 |
2018/07/06 | 2,124 | 2,124 | 2,028 | 2,050 | +10 | +0.5% | 17,000 |
2018/07/05 | 2,073 | 2,083 | 2,035 | 2,040 | -31 | -1.5% | 9,200 |
2018/07/04 | 2,053 | 2,084 | 2,053 | 2,071 | +17 | +0.8% | 7,600 |
2018/07/03 | 2,055 | 2,072 | 2,052 | 2,054 | ±0 | ±0% | 8,900 |
2018/07/02 | 2,111 | 2,111 | 2,054 | 2,054 | -57 | -2.7% | 10,600 |
2018/06/29 | 2,152 | 2,152 | 2,100 | 2,111 | -53 | -2.4% | 11,700 |
2018/06/28 | 2,164 | 2,168 | 2,146 | 2,164 | +3 | +0.1% | 7,800 |
1501~
1550
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