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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/11/10 | 1,483 | 1,498 | 1,482 | 1,489 | +36 | +2.5% | 19,600 |
| 2016/11/09 | 1,490 | 1,494 | 1,445 | 1,453 | -28 | -1.9% | 33,500 |
| 2016/11/08 | 1,480 | 1,492 | 1,477 | 1,481 | +3 | +0.2% | 15,500 |
| 2016/11/07 | 1,480 | 1,482 | 1,468 | 1,478 | +7 | +0.5% | 17,700 |
| 2016/11/04 | 1,472 | 1,474 | 1,461 | 1,471 | -3 | -0.2% | 19,100 |
| 2016/11/02 | 1,474 | 1,475 | 1,461 | 1,474 | -2 | -0.1% | 20,900 |
| 2016/11/01 | 1,516 | 1,516 | 1,431 | 1,476 | -43 | -2.8% | 42,800 |
| 2016/10/31 | 1,466 | 1,520 | 1,460 | 1,519 | +53 | +3.6% | 43,500 |
| 2016/10/28 | 1,450 | 1,470 | 1,440 | 1,466 | +27 | +1.9% | 26,600 |
| 2016/10/27 | 1,439 | 1,446 | 1,430 | 1,439 | +4 | +0.3% | 11,900 |
| 2016/10/26 | 1,431 | 1,436 | 1,421 | 1,435 | +4 | +0.3% | 15,700 |
| 2016/10/25 | 1,425 | 1,435 | 1,425 | 1,431 | +9 | +0.6% | 13,800 |
| 2016/10/24 | 1,422 | 1,425 | 1,416 | 1,422 | +2 | +0.1% | 12,600 |
| 2016/10/21 | 1,422 | 1,425 | 1,418 | 1,420 | -2 | -0.1% | 10,200 |
| 2016/10/20 | 1,417 | 1,425 | 1,415 | 1,422 | +7 | +0.5% | 12,000 |
| 2016/10/19 | 1,415 | 1,420 | 1,411 | 1,415 | +5 | +0.4% | 8,000 |
| 2016/10/18 | 1,414 | 1,414 | 1,405 | 1,410 | -2 | -0.1% | 6,700 |
| 2016/10/17 | 1,415 | 1,417 | 1,411 | 1,412 | -5 | -0.4% | 10,300 |
| 2016/10/14 | 1,414 | 1,419 | 1,413 | 1,417 | +3 | +0.2% | 11,700 |
| 2016/10/13 | 1,409 | 1,415 | 1,407 | 1,414 | +5 | +0.4% | 7,700 |
| 2016/10/12 | 1,410 | 1,414 | 1,409 | 1,409 | -7 | -0.5% | 6,500 |
| 2016/10/11 | 1,411 | 1,422 | 1,410 | 1,416 | +3 | +0.2% | 10,600 |
| 2016/10/07 | 1,412 | 1,413 | 1,405 | 1,413 | ±0 | ±0% | 6,400 |
| 2016/10/06 | 1,415 | 1,416 | 1,401 | 1,413 | -3 | -0.2% | 8,800 |
| 2016/10/05 | 1,412 | 1,416 | 1,407 | 1,416 | +4 | +0.3% | 9,500 |
| 2016/10/04 | 1,404 | 1,412 | 1,396 | 1,412 | +8 | +0.6% | 9,100 |
| 2016/10/03 | 1,390 | 1,407 | 1,390 | 1,404 | +14 | +1% | 7,900 |
| 2016/09/30 | 1,396 | 1,399 | 1,380 | 1,390 | -6 | -0.4% | 10,100 |
| 2016/09/29 | 1,402 | 1,416 | 1,388 | 1,396 | -6 | -0.4% | 15,100 |
| 2016/09/28 | 1,377 | 1,405 | 1,369 | 1,402 | -17 | -1.2% | 19,000 |
| 2016/09/27 | 1,411 | 1,419 | 1,393 | 1,419 | +10 | +0.7% | 31,500 |
| 2016/09/26 | 1,417 | 1,421 | 1,398 | 1,409 | -7 | -0.5% | 26,800 |
| 2016/09/23 | 1,417 | 1,420 | 1,399 | 1,416 | +12 | +0.9% | 26,400 |
| 2016/09/21 | 1,392 | 1,405 | 1,391 | 1,404 | +12 | +0.9% | 20,100 |
| 2016/09/20 | 1,392 | 1,400 | 1,386 | 1,392 | -7 | -0.5% | 13,900 |
| 2016/09/16 | 1,382 | 1,399 | 1,382 | 1,399 | +14 | +1% | 15,100 |
1951～
2000
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
