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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,879 | 1,894 | 1,876 | 1,886 | +15 | +0.8% | 7,800 |
| 2017/07/10 | 1,881 | 1,884 | 1,867 | 1,871 | +10 | +0.5% | 9,300 |
| 2017/07/07 | 1,866 | 1,877 | 1,860 | 1,861 | -10 | -0.5% | 15,500 |
| 2017/07/06 | 1,883 | 1,889 | 1,870 | 1,871 | -12 | -0.6% | 23,200 |
| 2017/07/05 | 1,900 | 1,900 | 1,883 | 1,883 | -4 | -0.2% | 17,900 |
| 2017/07/04 | 1,893 | 1,895 | 1,880 | 1,887 | -6 | -0.3% | 12,800 |
| 2017/07/03 | 1,889 | 1,899 | 1,889 | 1,893 | +11 | +0.6% | 13,400 |
| 2017/06/30 | 1,898 | 1,898 | 1,876 | 1,882 | -15 | -0.8% | 18,900 |
| 2017/06/29 | 1,898 | 1,899 | 1,884 | 1,897 | +13 | +0.7% | 15,500 |
| 2017/06/28 | 1,887 | 1,894 | 1,880 | 1,884 | +6 | +0.3% | 17,300 |
| 2017/06/27 | 1,871 | 1,884 | 1,871 | 1,878 | +7 | +0.4% | 5,500 |
| 2017/06/26 | 1,880 | 1,882 | 1,871 | 1,871 | -1 | -0.1% | 10,000 |
| 2017/06/23 | 1,876 | 1,876 | 1,863 | 1,872 | +9 | +0.5% | 8,900 |
| 2017/06/22 | 1,872 | 1,875 | 1,862 | 1,863 | +1 | +0.1% | 5,300 |
| 2017/06/21 | 1,874 | 1,877 | 1,860 | 1,862 | -8 | -0.4% | 8,600 |
| 2017/06/20 | 1,855 | 1,874 | 1,855 | 1,870 | +15 | +0.8% | 14,300 |
| 2017/06/19 | 1,849 | 1,863 | 1,849 | 1,855 | +12 | +0.7% | 6,900 |
| 2017/06/16 | 1,850 | 1,855 | 1,841 | 1,843 | -1 | -0.1% | 12,500 |
| 2017/06/15 | 1,850 | 1,861 | 1,844 | 1,844 | +2 | +0.1% | 10,100 |
| 2017/06/14 | 1,857 | 1,862 | 1,842 | 1,842 | -6 | -0.3% | 12,400 |
| 2017/06/13 | 1,850 | 1,857 | 1,845 | 1,848 | +1 | +0.1% | 11,000 |
| 2017/06/12 | 1,853 | 1,854 | 1,840 | 1,847 | -6 | -0.3% | 9,100 |
| 2017/06/09 | 1,850 | 1,871 | 1,845 | 1,853 | -5 | -0.3% | 24,100 |
| 2017/06/08 | 1,863 | 1,879 | 1,854 | 1,858 | +1 | +0.1% | 21,600 |
| 2017/06/07 | 1,868 | 1,869 | 1,853 | 1,857 | ±0 | ±0% | 17,200 |
| 2017/06/06 | 1,885 | 1,887 | 1,854 | 1,857 | -17 | -0.9% | 12,200 |
| 2017/06/05 | 1,870 | 1,880 | 1,862 | 1,874 | +7 | +0.4% | 12,600 |
| 2017/06/02 | 1,856 | 1,877 | 1,855 | 1,867 | +12 | +0.6% | 20,500 |
| 2017/06/01 | 1,845 | 1,870 | 1,845 | 1,855 | +10 | +0.5% | 9,000 |
| 2017/05/31 | 1,860 | 1,871 | 1,843 | 1,845 | -17 | -0.9% | 16,600 |
| 2017/05/30 | 1,877 | 1,890 | 1,861 | 1,862 | -17 | -0.9% | 20,700 |
| 2017/05/29 | 1,882 | 1,894 | 1,876 | 1,879 | -3 | -0.2% | 13,100 |
| 2017/05/26 | 1,893 | 1,900 | 1,882 | 1,882 | -11 | -0.6% | 8,100 |
| 2017/05/25 | 1,895 | 1,912 | 1,891 | 1,893 | +3 | +0.2% | 28,200 |
| 2017/05/24 | 1,894 | 1,902 | 1,882 | 1,890 | -4 | -0.2% | 9,600 |
| 2017/05/23 | 1,893 | 1,905 | 1,888 | 1,894 | +1 | +0.1% | 11,500 |
| 2017/05/22 | 1,888 | 1,899 | 1,888 | 1,893 | -1 | -0.1% | 9,200 |
| 2017/05/19 | 1,882 | 1,900 | 1,877 | 1,894 | +12 | +0.6% | 14,900 |
| 2017/05/18 | 1,888 | 1,888 | 1,867 | 1,882 | -13 | -0.7% | 11,100 |
| 2017/05/17 | 1,878 | 1,899 | 1,869 | 1,895 | +18 | +1% | 18,100 |
| 2017/05/16 | 1,872 | 1,889 | 1,870 | 1,877 | +1 | +0.1% | 13,800 |
| 2017/05/15 | 1,890 | 1,892 | 1,867 | 1,876 | -23 | -1.2% | 32,400 |
| 2017/05/12 | 1,925 | 1,925 | 1,896 | 1,899 | -23 | -1.2% | 11,600 |
| 2017/05/11 | 1,911 | 1,922 | 1,901 | 1,922 | +17 | +0.9% | 10,200 |
| 2017/05/10 | 1,910 | 1,910 | 1,895 | 1,905 | -8 | -0.4% | 10,600 |
| 2017/05/09 | 1,911 | 1,920 | 1,904 | 1,913 | -9 | -0.5% | 14,300 |
| 2017/05/08 | 1,900 | 1,925 | 1,900 | 1,922 | +32 | +1.7% | 28,300 |
| 2017/05/02 | 1,896 | 1,898 | 1,884 | 1,890 | +2 | +0.1% | 8,300 |
| 2017/05/01 | 1,873 | 1,890 | 1,873 | 1,888 | +15 | +0.8% | 10,100 |
| 2017/04/28 | 1,873 | 1,882 | 1,865 | 1,873 | +2 | +0.1% | 19,200 |
1801～
1850
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
