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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 2,090 | 2,092 | 2,070 | 2,081 | -1 | ±0% | 9,200 |
2018/04/12 | 2,087 | 2,094 | 2,065 | 2,082 | +13 | +0.6% | 5,800 |
2018/04/11 | 2,086 | 2,092 | 2,056 | 2,069 | -23 | -1.1% | 8,300 |
2018/04/10 | 2,089 | 2,108 | 2,087 | 2,092 | +3 | +0.1% | 5,900 |
2018/04/09 | 2,096 | 2,114 | 2,086 | 2,089 | -28 | -1.3% | 11,400 |
2018/04/06 | 2,103 | 2,139 | 2,100 | 2,117 | -10 | -0.5% | 7,500 |
2018/04/05 | 2,135 | 2,145 | 2,114 | 2,127 | -11 | -0.5% | 12,100 |
2018/04/04 | 2,110 | 2,140 | 2,092 | 2,138 | +44 | +2.1% | 11,600 |
2018/04/03 | 2,094 | 2,105 | 2,088 | 2,094 | -9 | -0.4% | 7,100 |
2018/04/02 | 2,107 | 2,110 | 2,092 | 2,103 | +10 | +0.5% | 5,000 |
2018/03/30 | 2,119 | 2,123 | 2,055 | 2,093 | -27 | -1.3% | 10,900 |
2018/03/29 | 2,090 | 2,120 | 2,090 | 2,120 | +42 | +2% | 8,400 |
2018/03/28 | 2,094 | 2,094 | 2,063 | 2,078 | -66 | -3.1% | 12,100 |
2018/03/27 | 2,090 | 2,180 | 2,090 | 2,144 | +55 | +2.6% | 27,700 |
2018/03/26 | 2,088 | 2,099 | 2,066 | 2,089 | +1 | ±0% | 21,600 |
2018/03/23 | 2,142 | 2,142 | 2,071 | 2,088 | -61 | -2.8% | 33,700 |
2018/03/22 | 2,155 | 2,156 | 2,141 | 2,149 | -5 | -0.2% | 14,500 |
2018/03/20 | 2,150 | 2,155 | 2,137 | 2,154 | +1 | ±0% | 9,900 |
2018/03/19 | 2,160 | 2,170 | 2,145 | 2,153 | -7 | -0.3% | 13,900 |
2018/03/16 | 2,166 | 2,178 | 2,160 | 2,160 | -6 | -0.3% | 12,300 |
2018/03/15 | 2,175 | 2,175 | 2,155 | 2,166 | -9 | -0.4% | 9,700 |
2018/03/14 | 2,180 | 2,185 | 2,166 | 2,175 | -5 | -0.2% | 10,100 |
2018/03/13 | 2,164 | 2,182 | 2,163 | 2,180 | +13 | +0.6% | 13,200 |
2018/03/12 | 2,198 | 2,198 | 2,162 | 2,167 | -6 | -0.3% | 11,500 |
2018/03/09 | 2,151 | 2,197 | 2,151 | 2,173 | +20 | +0.9% | 17,700 |
2018/03/08 | 2,158 | 2,171 | 2,150 | 2,153 | +3 | +0.1% | 7,000 |
2018/03/07 | 2,168 | 2,176 | 2,146 | 2,150 | -18 | -0.8% | 10,300 |
2018/03/06 | 2,153 | 2,192 | 2,145 | 2,168 | +20 | +0.9% | 8,400 |
2018/03/05 | 2,167 | 2,176 | 2,145 | 2,148 | -4 | -0.2% | 12,500 |
2018/03/02 | 2,151 | 2,172 | 2,135 | 2,152 | -43 | -2% | 16,300 |
2018/03/01 | 2,281 | 2,290 | 2,177 | 2,195 | -92 | -4% | 29,000 |
2018/02/28 | 2,288 | 2,310 | 2,283 | 2,287 | -1 | ±0% | 16,100 |
2018/02/27 | 2,260 | 2,289 | 2,251 | 2,288 | +34 | +1.5% | 16,800 |
2018/02/26 | 2,242 | 2,255 | 2,229 | 2,254 | +32 | +1.4% | 14,200 |
2018/02/23 | 2,209 | 2,225 | 2,199 | 2,222 | +16 | +0.7% | 11,300 |
2018/02/22 | 2,202 | 2,220 | 2,186 | 2,206 | +5 | +0.2% | 8,200 |
2018/02/21 | 2,200 | 2,206 | 2,190 | 2,201 | +3 | +0.1% | 5,800 |
2018/02/20 | 2,192 | 2,198 | 2,177 | 2,198 | +24 | +1.1% | 9,400 |
2018/02/19 | 2,164 | 2,178 | 2,152 | 2,174 | +29 | +1.4% | 7,500 |
2018/02/16 | 2,126 | 2,165 | 2,125 | 2,145 | +37 | +1.8% | 9,100 |
2018/02/15 | 2,100 | 2,126 | 2,100 | 2,108 | +8 | +0.4% | 9,100 |
2018/02/14 | 2,089 | 2,116 | 2,088 | 2,100 | +17 | +0.8% | 14,900 |
2018/02/13 | 2,099 | 2,111 | 2,080 | 2,083 | +6 | +0.3% | 13,300 |
2018/02/09 | 2,050 | 2,082 | 2,050 | 2,077 | -17 | -0.8% | 21,500 |
2018/02/08 | 2,100 | 2,122 | 2,092 | 2,094 | -6 | -0.3% | 14,500 |
2018/02/07 | 2,161 | 2,164 | 2,100 | 2,100 | -11 | -0.5% | 21,400 |
2018/02/06 | 2,140 | 2,140 | 2,069 | 2,111 | -72 | -3.3% | 44,000 |
2018/02/05 | 2,210 | 2,215 | 2,181 | 2,183 | -32 | -1.4% | 27,000 |
2018/02/02 | 2,203 | 2,223 | 2,202 | 2,215 | -1 | ±0% | 11,000 |
2018/02/01 | 2,197 | 2,222 | 2,197 | 2,216 | +22 | +1% | 7,600 |
1601~
1650
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