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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 2,152 | 2,175 | 2,152 | 2,161 | +10 | +0.5% | 6,300 |
2018/06/26 | 2,174 | 2,174 | 2,143 | 2,151 | -3 | -0.1% | 4,300 |
2018/06/25 | 2,180 | 2,180 | 2,151 | 2,154 | -14 | -0.6% | 5,600 |
2018/06/22 | 2,175 | 2,175 | 2,153 | 2,168 | -7 | -0.3% | 4,900 |
2018/06/21 | 2,151 | 2,177 | 2,151 | 2,175 | +24 | +1.1% | 7,100 |
2018/06/20 | 2,158 | 2,163 | 2,137 | 2,151 | -16 | -0.7% | 6,500 |
2018/06/19 | 2,176 | 2,176 | 2,152 | 2,167 | -10 | -0.5% | 5,900 |
2018/06/18 | 2,151 | 2,180 | 2,147 | 2,177 | +47 | +2.2% | 10,300 |
2018/06/15 | 2,180 | 2,180 | 2,130 | 2,130 | -45 | -2.1% | 11,800 |
2018/06/14 | 2,188 | 2,188 | 2,165 | 2,175 | -13 | -0.6% | 5,100 |
2018/06/13 | 2,176 | 2,198 | 2,174 | 2,188 | +12 | +0.6% | 6,900 |
2018/06/12 | 2,163 | 2,176 | 2,159 | 2,176 | +13 | +0.6% | 4,000 |
2018/06/11 | 2,168 | 2,172 | 2,158 | 2,163 | -14 | -0.6% | 7,000 |
2018/06/08 | 2,142 | 2,177 | 2,142 | 2,177 | +3 | +0.1% | 14,800 |
2018/06/07 | 2,165 | 2,194 | 2,140 | 2,174 | +8 | +0.4% | 12,600 |
2018/06/06 | 2,180 | 2,180 | 2,161 | 2,166 | -11 | -0.5% | 8,300 |
2018/06/05 | 2,165 | 2,177 | 2,156 | 2,177 | +9 | +0.4% | 11,300 |
2018/06/04 | 2,160 | 2,168 | 2,154 | 2,168 | +28 | +1.3% | 8,800 |
2018/06/01 | 2,134 | 2,156 | 2,126 | 2,140 | +5 | +0.2% | 7,500 |
2018/05/31 | 2,126 | 2,149 | 2,109 | 2,135 | +10 | +0.5% | 9,500 |
2018/05/30 | 2,127 | 2,131 | 2,111 | 2,125 | -4 | -0.2% | 6,800 |
2018/05/29 | 2,143 | 2,143 | 2,110 | 2,129 | -19 | -0.9% | 3,600 |
2018/05/28 | 2,144 | 2,155 | 2,138 | 2,148 | +6 | +0.3% | 8,900 |
2018/05/25 | 2,144 | 2,145 | 2,112 | 2,142 | +30 | +1.4% | 9,100 |
2018/05/24 | 2,142 | 2,142 | 2,110 | 2,112 | -30 | -1.4% | 5,500 |
2018/05/23 | 2,115 | 2,142 | 2,115 | 2,142 | +29 | +1.4% | 8,500 |
2018/05/22 | 2,111 | 2,115 | 2,100 | 2,113 | -4 | -0.2% | 5,200 |
2018/05/21 | 2,104 | 2,117 | 2,104 | 2,117 | +18 | +0.9% | 7,500 |
2018/05/18 | 2,117 | 2,123 | 2,094 | 2,099 | -9 | -0.4% | 7,200 |
2018/05/17 | 2,115 | 2,115 | 2,080 | 2,108 | -12 | -0.6% | 8,200 |
2018/05/16 | 2,140 | 2,140 | 2,107 | 2,120 | -15 | -0.7% | 6,800 |
2018/05/15 | 2,139 | 2,139 | 2,121 | 2,135 | +3 | +0.1% | 7,700 |
2018/05/14 | 2,119 | 2,135 | 2,119 | 2,132 | +14 | +0.7% | 10,400 |
2018/05/11 | 2,104 | 2,120 | 2,099 | 2,118 | -1 | ±0% | 6,500 |
2018/05/10 | 2,101 | 2,119 | 2,091 | 2,119 | +19 | +0.9% | 4,000 |
2018/05/09 | 2,105 | 2,113 | 2,088 | 2,100 | -5 | -0.2% | 7,600 |
2018/05/08 | 2,120 | 2,120 | 2,096 | 2,105 | -3 | -0.1% | 8,600 |
2018/05/07 | 2,093 | 2,111 | 2,093 | 2,108 | +15 | +0.7% | 7,300 |
2018/05/02 | 2,111 | 2,111 | 2,084 | 2,093 | -18 | -0.9% | 6,000 |
2018/05/01 | 2,145 | 2,145 | 2,105 | 2,111 | -32 | -1.5% | 6,500 |
2018/04/27 | 2,128 | 2,143 | 2,124 | 2,143 | +23 | +1.1% | 13,300 |
2018/04/26 | 2,093 | 2,120 | 2,082 | 2,120 | +42 | +2% | 25,300 |
2018/04/25 | 2,070 | 2,082 | 2,068 | 2,078 | +8 | +0.4% | 7,900 |
2018/04/24 | 2,057 | 2,078 | 2,050 | 2,070 | +23 | +1.1% | 18,600 |
2018/04/23 | 2,073 | 2,073 | 2,031 | 2,047 | -26 | -1.3% | 18,100 |
2018/04/20 | 2,058 | 2,075 | 2,058 | 2,073 | +17 | +0.8% | 5,900 |
2018/04/19 | 2,085 | 2,085 | 2,049 | 2,056 | -29 | -1.4% | 18,700 |
2018/04/18 | 2,097 | 2,097 | 2,070 | 2,085 | +2 | +0.1% | 7,900 |
2018/04/17 | 2,081 | 2,098 | 2,074 | 2,083 | -9 | -0.4% | 8,700 |
2018/04/16 | 2,084 | 2,095 | 2,082 | 2,092 | +11 | +0.5% | 5,400 |
1551~
1600
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