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 |
---|---|---|---|---|---|---|---|
2017/04/07 | 1,822 | 1,858 | 1,822 | 1,834 | +13 | +0.7% | 17,000 |
2017/04/06 | 1,870 | 1,870 | 1,821 | 1,821 | -51 | -2.7% | 21,200 |
2017/04/05 | 1,871 | 1,892 | 1,871 | 1,872 | -4 | -0.2% | 17,700 |
2017/04/04 | 1,886 | 1,900 | 1,873 | 1,876 | -3 | -0.2% | 32,200 |
2017/04/03 | 1,865 | 1,892 | 1,863 | 1,879 | +6 | +0.3% | 28,100 |
2017/03/31 | 1,914 | 1,925 | 1,873 | 1,873 | -43 | -2.2% | 33,700 |
2017/03/30 | 1,956 | 1,956 | 1,916 | 1,916 | -40 | -2% | 20,000 |
2017/03/29 | 1,975 | 1,975 | 1,940 | 1,956 | -58 | -2.9% | 42,800 |
2017/03/28 | 2,012 | 2,029 | 2,008 | 2,014 | +2 | +0.1% | 61,200 |
2017/03/27 | 2,024 | 2,030 | 2,011 | 2,012 | -11 | -0.5% | 32,800 |
2017/03/24 | 2,004 | 2,029 | 2,003 | 2,023 | +29 | +1.5% | 29,800 |
2017/03/23 | 1,980 | 1,995 | 1,980 | 1,994 | +17 | +0.9% | 25,400 |
2017/03/22 | 2,018 | 2,018 | 1,975 | 1,977 | -45 | -2.2% | 54,200 |
2017/03/21 | 2,028 | 2,030 | 2,019 | 2,022 | -6 | -0.3% | 39,400 |
2017/03/17 | 2,031 | 2,035 | 2,004 | 2,028 | -10 | -0.5% | 41,800 |
2017/03/16 | 2,040 | 2,050 | 2,031 | 2,038 | -2 | -0.1% | 31,700 |
2017/03/15 | 2,057 | 2,057 | 2,033 | 2,040 | -17 | -0.8% | 20,900 |
2017/03/14 | 2,050 | 2,059 | 2,035 | 2,057 | +7 | +0.3% | 31,900 |
2017/03/13 | 2,038 | 2,057 | 2,029 | 2,050 | +22 | +1.1% | 29,500 |
2017/03/10 | 1,995 | 2,038 | 1,995 | 2,028 | +35 | +1.8% | 37,100 |
2017/03/09 | 1,995 | 2,010 | 1,985 | 1,993 | +8 | +0.4% | 31,900 |
2017/03/08 | 1,973 | 1,987 | 1,964 | 1,985 | +19 | +1% | 24,700 |
2017/03/07 | 1,935 | 1,974 | 1,931 | 1,966 | +25 | +1.3% | 27,800 |
2017/03/06 | 1,926 | 1,948 | 1,925 | 1,941 | +15 | +0.8% | 11,000 |
2017/03/03 | 1,911 | 1,930 | 1,911 | 1,926 | +5 | +0.3% | 12,300 |
2017/03/02 | 1,932 | 1,940 | 1,918 | 1,921 | +9 | +0.5% | 21,600 |
2017/03/01 | 1,930 | 1,930 | 1,895 | 1,912 | -2 | -0.1% | 21,700 |
2017/02/28 | 1,905 | 1,930 | 1,905 | 1,914 | +9 | +0.5% | 18,200 |
2017/02/27 | 1,934 | 1,935 | 1,895 | 1,905 | -28 | -1.4% | 35,600 |
2017/02/24 | 1,925 | 1,940 | 1,919 | 1,933 | +8 | +0.4% | 28,900 |
2017/02/23 | 1,910 | 1,928 | 1,910 | 1,925 | +20 | +1% | 26,000 |
2017/02/22 | 1,891 | 1,930 | 1,890 | 1,905 | +22 | +1.2% | 44,400 |
2017/02/21 | 1,840 | 1,899 | 1,840 | 1,883 | +47 | +2.6% | 49,500 |
2017/02/20 | 1,826 | 1,837 | 1,820 | 1,836 | +13 | +0.7% | 11,200 |
2017/02/17 | 1,806 | 1,824 | 1,790 | 1,823 | +17 | +0.9% | 30,100 |
2017/02/16 | 1,782 | 1,808 | 1,781 | 1,806 | +35 | +2% | 39,600 |
2017/02/15 | 1,755 | 1,778 | 1,755 | 1,771 | +24 | +1.4% | 26,000 |
2017/02/14 | 1,725 | 1,750 | 1,724 | 1,747 | +31 | +1.8% | 27,800 |
2017/02/13 | 1,709 | 1,718 | 1,704 | 1,716 | +15 | +0.9% | 38,400 |
2017/02/10 | 1,709 | 1,709 | 1,697 | 1,701 | +4 | +0.2% | 29,200 |
2017/02/09 | 1,708 | 1,709 | 1,696 | 1,697 | -6 | -0.4% | 19,400 |
2017/02/08 | 1,696 | 1,704 | 1,695 | 1,703 | +7 | +0.4% | 13,400 |
2017/02/07 | 1,696 | 1,702 | 1,693 | 1,696 | +1 | +0.1% | 17,800 |
2017/02/06 | 1,699 | 1,702 | 1,692 | 1,695 | +9 | +0.5% | 15,500 |
2017/02/03 | 1,700 | 1,701 | 1,686 | 1,686 | -6 | -0.4% | 24,200 |
2017/02/02 | 1,700 | 1,720 | 1,690 | 1,692 | +2 | +0.1% | 40,800 |
2017/02/01 | 1,680 | 1,698 | 1,680 | 1,690 | +5 | +0.3% | 23,100 |
2017/01/31 | 1,696 | 1,700 | 1,682 | 1,685 | -11 | -0.6% | 40,200 |
2017/01/30 | 1,697 | 1,700 | 1,687 | 1,696 | +7 | +0.4% | 33,300 |
2017/01/27 | 1,699 | 1,699 | 1,684 | 1,689 | +7 | +0.4% | 15,600 |
1851~
1900
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