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 |
---|---|---|---|---|---|---|---|
2017/02/15 | 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 |
2017/01/26 | 1,680 | 1,697 | 1,670 | 1,682 | +9 | +0.5% | 17,500 |
2017/01/25 | 1,674 | 1,679 | 1,669 | 1,673 | +4 | +0.2% | 19,600 |
2017/01/24 | 1,691 | 1,691 | 1,668 | 1,669 | -21 | -1.2% | 31,200 |
2017/01/23 | 1,705 | 1,709 | 1,689 | 1,690 | -11 | -0.6% | 25,100 |
2017/01/20 | 1,677 | 1,705 | 1,677 | 1,701 | +28 | +1.7% | 24,400 |
2017/01/19 | 1,652 | 1,675 | 1,652 | 1,673 | +18 | +1.1% | 22,400 |
2017/01/18 | 1,681 | 1,685 | 1,638 | 1,655 | -37 | -2.2% | 67,100 |
2017/01/17 | 1,697 | 1,703 | 1,690 | 1,692 | -5 | -0.3% | 21,800 |
2017/01/16 | 1,714 | 1,720 | 1,694 | 1,697 | -17 | -1% | 31,700 |
2017/01/13 | 1,705 | 1,717 | 1,705 | 1,714 | +9 | +0.5% | 24,700 |
2017/01/12 | 1,710 | 1,719 | 1,696 | 1,705 | -5 | -0.3% | 27,600 |
2017/01/11 | 1,697 | 1,711 | 1,697 | 1,710 | +6 | +0.4% | 26,500 |
2017/01/10 | 1,706 | 1,719 | 1,703 | 1,704 | -2 | -0.1% | 40,700 |
2017/01/06 | 1,677 | 1,710 | 1,677 | 1,706 | +29 | +1.7% | 48,600 |
2017/01/05 | 1,659 | 1,681 | 1,652 | 1,677 | +29 | +1.8% | 62,100 |
2017/01/04 | 1,650 | 1,652 | 1,640 | 1,648 | -5 | -0.3% | 52,000 |
2016/12/30 | 1,637 | 1,653 | 1,630 | 1,653 | +16 | +1% | 21,000 |
2016/12/29 | 1,646 | 1,646 | 1,631 | 1,637 | -9 | -0.5% | 23,000 |
2016/12/28 | 1,650 | 1,655 | 1,637 | 1,646 | -4 | -0.2% | 21,700 |
2016/12/27 | 1,652 | 1,656 | 1,645 | 1,650 | -3 | -0.2% | 18,500 |
2016/12/26 | 1,655 | 1,656 | 1,649 | 1,653 | -2 | -0.1% | 19,200 |
2016/12/22 | 1,644 | 1,655 | 1,636 | 1,655 | +5 | +0.3% | 21,900 |
2016/12/21 | 1,656 | 1,660 | 1,649 | 1,650 | -4 | -0.2% | 10,300 |
2016/12/20 | 1,639 | 1,655 | 1,635 | 1,654 | +10 | +0.6% | 21,900 |
2016/12/19 | 1,657 | 1,661 | 1,640 | 1,644 | -9 | -0.5% | 33,300 |
2016/12/16 | 1,655 | 1,656 | 1,650 | 1,653 | +3 | +0.2% | 19,800 |
2016/12/15 | 1,644 | 1,657 | 1,633 | 1,650 | +5 | +0.3% | 24,700 |
2016/12/14 | 1,644 | 1,655 | 1,644 | 1,645 | +7 | +0.4% | 32,000 |
2016/12/13 | 1,631 | 1,643 | 1,631 | 1,638 | +7 | +0.4% | 23,200 |
2016/12/12 | 1,623 | 1,631 | 1,617 | 1,631 | +11 | +0.7% | 35,200 |
2016/12/09 | 1,610 | 1,623 | 1,603 | 1,620 | +4 | +0.2% | 23,800 |
2016/12/08 | 1,626 | 1,630 | 1,611 | 1,616 | -9 | -0.6% | 41,200 |
2016/12/07 | 1,620 | 1,628 | 1,603 | 1,625 | +19 | +1.2% | 31,700 |
2016/12/06 | 1,600 | 1,610 | 1,593 | 1,606 | +10 | +0.6% | 18,100 |
2016/12/05 | 1,588 | 1,596 | 1,579 | 1,596 | +8 | +0.5% | 18,400 |
2016/12/02 | 1,590 | 1,620 | 1,582 | 1,588 | -13 | -0.8% | 19,500 |
1901~
1950
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