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 |
---|---|---|---|---|---|---|---|
2017/12/06 | 2,115 | 2,128 | 2,112 | 2,116 | -8 | -0.4% | 9,200 |
2017/12/05 | 2,122 | 2,130 | 2,113 | 2,124 | +10 | +0.5% | 7,800 |
2017/12/04 | 2,112 | 2,125 | 2,112 | 2,114 | +2 | +0.1% | 11,700 |
2017/12/01 | 2,135 | 2,141 | 2,101 | 2,112 | -20 | -0.9% | 8,900 |
2017/11/30 | 2,128 | 2,150 | 2,119 | 2,132 | +2 | +0.1% | 16,900 |
2017/11/29 | 2,098 | 2,133 | 2,096 | 2,130 | +38 | +1.8% | 22,000 |
2017/11/28 | 2,100 | 2,100 | 2,086 | 2,092 | -6 | -0.3% | 6,600 |
2017/11/27 | 2,078 | 2,101 | 2,077 | 2,098 | +22 | +1.1% | 14,800 |
2017/11/24 | 2,078 | 2,088 | 2,066 | 2,076 | +10 | +0.5% | 8,000 |
2017/11/22 | 2,077 | 2,078 | 2,061 | 2,066 | -9 | -0.4% | 12,200 |
2017/11/21 | 2,102 | 2,102 | 2,071 | 2,075 | +12 | +0.6% | 12,500 |
2017/11/20 | 2,047 | 2,073 | 2,041 | 2,063 | +24 | +1.2% | 9,300 |
2017/11/17 | 2,046 | 2,067 | 2,029 | 2,039 | +10 | +0.5% | 10,800 |
2017/11/16 | 2,007 | 2,040 | 2,007 | 2,029 | +22 | +1.1% | 10,700 |
2017/11/15 | 2,054 | 2,054 | 2,007 | 2,007 | -48 | -2.3% | 19,500 |
2017/11/14 | 2,070 | 2,075 | 2,055 | 2,055 | -20 | -1% | 10,900 |
2017/11/13 | 2,086 | 2,087 | 2,071 | 2,075 | -4 | -0.2% | 6,100 |
2017/11/10 | 2,068 | 2,088 | 2,068 | 2,079 | -7 | -0.3% | 9,000 |
2017/11/09 | 2,082 | 2,098 | 2,060 | 2,086 | +9 | +0.4% | 17,800 |
2017/11/08 | 2,091 | 2,091 | 2,074 | 2,077 | -14 | -0.7% | 11,200 |
2017/11/07 | 2,085 | 2,091 | 2,069 | 2,091 | +10 | +0.5% | 12,500 |
2017/11/06 | 2,090 | 2,099 | 2,077 | 2,081 | +4 | +0.2% | 21,600 |
2017/11/02 | 2,055 | 2,109 | 2,050 | 2,077 | +32 | +1.6% | 29,400 |
2017/11/01 | 2,047 | 2,050 | 2,035 | 2,045 | -20 | -1% | 28,400 |
2017/10/31 | 2,059 | 2,074 | 2,050 | 2,065 | +14 | +0.7% | 16,600 |
2017/10/30 | 2,059 | 2,063 | 2,044 | 2,051 | +1 | ±0% | 30,300 |
2017/10/27 | 2,026 | 2,051 | 2,026 | 2,050 | +23 | +1.1% | 12,300 |
2017/10/26 | 2,035 | 2,053 | 2,027 | 2,027 | -13 | -0.6% | 20,300 |
2017/10/25 | 2,050 | 2,065 | 2,038 | 2,040 | -10 | -0.5% | 23,800 |
2017/10/24 | 2,037 | 2,059 | 2,037 | 2,050 | +13 | +0.6% | 19,400 |
2017/10/23 | 2,040 | 2,047 | 2,034 | 2,037 | +11 | +0.5% | 16,300 |
2017/10/20 | 2,012 | 2,035 | 2,008 | 2,026 | +10 | +0.5% | 13,500 |
2017/10/19 | 2,020 | 2,031 | 2,013 | 2,016 | -5 | -0.2% | 19,700 |
2017/10/18 | 2,020 | 2,022 | 2,014 | 2,021 | -2 | -0.1% | 8,700 |
2017/10/17 | 2,022 | 2,037 | 2,021 | 2,023 | -5 | -0.2% | 12,000 |
2017/10/16 | 2,020 | 2,037 | 2,013 | 2,028 | +12 | +0.6% | 16,600 |
2017/10/13 | 2,009 | 2,035 | 2,009 | 2,016 | +9 | +0.4% | 26,300 |
2017/10/12 | 2,010 | 2,016 | 2,003 | 2,007 | +1 | ±0% | 12,200 |
2017/10/11 | 2,010 | 2,016 | 2,000 | 2,006 | +7 | +0.4% | 13,100 |
2017/10/10 | 1,986 | 2,022 | 1,974 | 1,999 | +18 | +0.9% | 32,300 |
2017/10/06 | 1,980 | 1,985 | 1,976 | 1,981 | +2 | +0.1% | 10,400 |
2017/10/05 | 1,994 | 2,000 | 1,973 | 1,979 | -23 | -1.1% | 28,500 |
2017/10/04 | 2,001 | 2,015 | 2,000 | 2,002 | -5 | -0.2% | 13,400 |
2017/10/03 | 2,011 | 2,022 | 2,000 | 2,007 | -2 | -0.1% | 13,500 |
2017/10/02 | 1,999 | 2,014 | 1,993 | 2,009 | +10 | +0.5% | 11,500 |
2017/09/29 | 2,002 | 2,010 | 1,993 | 1,999 | -3 | -0.1% | 10,300 |
2017/09/28 | 1,995 | 2,005 | 1,982 | 2,002 | +7 | +0.4% | 14,000 |
2017/09/27 | 1,991 | 1,996 | 1,973 | 1,995 | -18 | -0.9% | 8,800 |
2017/09/26 | 1,994 | 2,028 | 1,994 | 2,013 | +4 | +0.2% | 25,100 |
2017/09/25 | 1,992 | 2,017 | 1,992 | 2,009 | +18 | +0.9% | 15,100 |
1701~
1750
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