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 |
---|---|---|---|---|---|---|---|
2017/01/26 | 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 |
2016/12/01 | 1,610 | 1,619 | 1,595 | 1,601 | ±0 | ±0% | 24,500 |
2016/11/30 | 1,601 | 1,610 | 1,595 | 1,601 | +3 | +0.2% | 20,700 |
2016/11/29 | 1,596 | 1,605 | 1,585 | 1,598 | +5 | +0.3% | 19,100 |
2016/11/28 | 1,573 | 1,593 | 1,569 | 1,593 | +26 | +1.7% | 21,600 |
2016/11/25 | 1,568 | 1,576 | 1,561 | 1,567 | +3 | +0.2% | 21,600 |
2016/11/24 | 1,564 | 1,567 | 1,555 | 1,564 | +4 | +0.3% | 14,500 |
2016/11/22 | 1,561 | 1,562 | 1,556 | 1,560 | -1 | -0.1% | 7,700 |
2016/11/21 | 1,540 | 1,565 | 1,540 | 1,561 | +17 | +1.1% | 24,900 |
2016/11/18 | 1,538 | 1,550 | 1,536 | 1,544 | +6 | +0.4% | 22,100 |
2016/11/17 | 1,520 | 1,545 | 1,520 | 1,538 | +20 | +1.3% | 18,700 |
2016/11/16 | 1,515 | 1,518 | 1,509 | 1,518 | +5 | +0.3% | 19,400 |
2016/11/15 | 1,507 | 1,515 | 1,505 | 1,513 | +8 | +0.5% | 20,100 |
2016/11/14 | 1,498 | 1,507 | 1,498 | 1,505 | +13 | +0.9% | 19,200 |
2016/11/11 | 1,497 | 1,500 | 1,484 | 1,492 | +3 | +0.2% | 18,000 |
1901~
1950
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