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 |
---|---|---|---|---|---|---|---|
2017/11/15 | 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 |
2017/09/22 | 1,991 | 2,004 | 1,989 | 1,991 | -11 | -0.5% | 9,100 |
2017/09/21 | 1,996 | 2,011 | 1,991 | 2,002 | +2 | +0.1% | 11,900 |
2017/09/20 | 1,992 | 2,003 | 1,992 | 2,000 | -5 | -0.2% | 8,800 |
2017/09/19 | 1,994 | 2,019 | 1,994 | 2,005 | +12 | +0.6% | 17,700 |
2017/09/15 | 1,959 | 2,009 | 1,956 | 1,993 | +34 | +1.7% | 24,300 |
2017/09/14 | 1,975 | 1,982 | 1,957 | 1,959 | -13 | -0.7% | 7,400 |
2017/09/13 | 1,959 | 1,975 | 1,959 | 1,972 | +12 | +0.6% | 6,300 |
2017/09/12 | 1,960 | 1,971 | 1,955 | 1,960 | +2 | +0.1% | 9,500 |
2017/09/11 | 1,957 | 1,958 | 1,945 | 1,958 | +7 | +0.4% | 10,200 |
2017/09/08 | 1,948 | 1,958 | 1,878 | 1,951 | -2 | -0.1% | 20,000 |
2017/09/07 | 1,930 | 1,959 | 1,930 | 1,953 | +23 | +1.2% | 6,100 |
2017/09/06 | 1,926 | 1,939 | 1,875 | 1,930 | +4 | +0.2% | 16,700 |
2017/09/05 | 1,939 | 1,942 | 1,926 | 1,926 | -10 | -0.5% | 11,200 |
2017/09/04 | 1,972 | 1,972 | 1,936 | 1,936 | -38 | -1.9% | 20,300 |
1701~
1750
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