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 |
---|---|---|---|---|---|---|---|
2016/08/26 | 1,342 | 1,345 | 1,325 | 1,325 | -16 | -1.2% | 15,200 |
2016/08/25 | 1,345 | 1,346 | 1,338 | 1,341 | -2 | -0.1% | 5,000 |
2016/08/24 | 1,338 | 1,345 | 1,335 | 1,343 | +12 | +0.9% | 6,900 |
2016/08/23 | 1,330 | 1,344 | 1,324 | 1,331 | -2 | -0.2% | 19,400 |
2016/08/22 | 1,326 | 1,360 | 1,323 | 1,333 | +6 | +0.5% | 41,100 |
2016/08/19 | 1,334 | 1,334 | 1,325 | 1,327 | -7 | -0.5% | 19,300 |
2016/08/18 | 1,339 | 1,347 | 1,334 | 1,334 | -5 | -0.4% | 14,700 |
2016/08/17 | 1,340 | 1,350 | 1,336 | 1,339 | -5 | -0.4% | 28,300 |
2016/08/16 | 1,350 | 1,356 | 1,343 | 1,344 | -6 | -0.4% | 28,200 |
2016/08/15 | 1,370 | 1,379 | 1,348 | 1,350 | -17 | -1.2% | 30,100 |
2016/08/12 | 1,369 | 1,375 | 1,361 | 1,367 | -2 | -0.1% | 7,500 |
2016/08/10 | 1,358 | 1,374 | 1,358 | 1,369 | +8 | +0.6% | 19,100 |
2016/08/09 | 1,342 | 1,364 | 1,342 | 1,361 | +14 | +1% | 13,400 |
2016/08/08 | 1,351 | 1,364 | 1,341 | 1,347 | +3 | +0.2% | 18,300 |
2016/08/05 | 1,349 | 1,355 | 1,340 | 1,344 | -4 | -0.3% | 6,900 |
2016/08/04 | 1,359 | 1,363 | 1,341 | 1,348 | -7 | -0.5% | 24,500 |
2016/08/03 | 1,367 | 1,384 | 1,352 | 1,355 | -15 | -1.1% | 24,100 |
2016/08/02 | 1,365 | 1,389 | 1,365 | 1,370 | -8 | -0.6% | 16,200 |
2016/08/01 | 1,384 | 1,385 | 1,368 | 1,378 | -7 | -0.5% | 14,700 |
2016/07/29 | 1,365 | 1,388 | 1,365 | 1,385 | +15 | +1.1% | 27,600 |
2016/07/28 | 1,369 | 1,379 | 1,366 | 1,370 | -1 | -0.1% | 20,900 |
2016/07/27 | 1,374 | 1,381 | 1,365 | 1,371 | -3 | -0.2% | 24,600 |
2016/07/26 | 1,383 | 1,397 | 1,371 | 1,374 | -9 | -0.7% | 12,900 |
2016/07/25 | 1,379 | 1,397 | 1,376 | 1,383 | +5 | +0.4% | 16,300 |
2016/07/22 | 1,372 | 1,384 | 1,362 | 1,378 | +6 | +0.4% | 21,700 |
2016/07/21 | 1,379 | 1,390 | 1,365 | 1,372 | -5 | -0.4% | 14,300 |
2016/07/20 | 1,381 | 1,400 | 1,370 | 1,377 | -10 | -0.7% | 14,700 |
2016/07/19 | 1,386 | 1,403 | 1,380 | 1,387 | +5 | +0.4% | 13,700 |
2016/07/15 | 1,395 | 1,398 | 1,381 | 1,382 | -10 | -0.7% | 10,700 |
2016/07/14 | 1,386 | 1,410 | 1,386 | 1,392 | -2 | -0.1% | 18,000 |
2016/07/13 | 1,408 | 1,419 | 1,390 | 1,394 | -14 | -1% | 20,900 |
2016/07/12 | 1,412 | 1,427 | 1,406 | 1,408 | +2 | +0.1% | 22,900 |
2016/07/11 | 1,409 | 1,428 | 1,404 | 1,406 | +27 | +2% | 15,800 |
2016/07/08 | 1,406 | 1,420 | 1,379 | 1,379 | -23 | -1.6% | 20,700 |
2016/07/07 | 1,400 | 1,410 | 1,392 | 1,402 | -6 | -0.4% | 13,300 |
2016/07/06 | 1,400 | 1,415 | 1,394 | 1,408 | -8 | -0.6% | 18,200 |
2016/07/05 | 1,407 | 1,424 | 1,407 | 1,416 | -6 | -0.4% | 17,100 |
2016/07/04 | 1,398 | 1,429 | 1,397 | 1,422 | +25 | +1.8% | 24,200 |
2016/07/01 | 1,360 | 1,400 | 1,360 | 1,397 | +37 | +2.7% | 30,000 |
2016/06/30 | 1,371 | 1,376 | 1,356 | 1,360 | -11 | -0.8% | 22,800 |
2016/06/29 | 1,347 | 1,374 | 1,347 | 1,371 | +25 | +1.9% | 20,000 |
2016/06/28 | 1,329 | 1,361 | 1,329 | 1,346 | +17 | +1.3% | 24,800 |
2016/06/27 | 1,321 | 1,361 | 1,321 | 1,329 | +7 | +0.5% | 32,700 |
2016/06/24 | 1,397 | 1,397 | 1,300 | 1,322 | -45 | -3.3% | 36,700 |
2016/06/23 | 1,372 | 1,389 | 1,360 | 1,367 | -5 | -0.4% | 17,500 |
2016/06/22 | 1,373 | 1,382 | 1,359 | 1,372 | -1 | -0.1% | 15,800 |
2016/06/21 | 1,383 | 1,394 | 1,360 | 1,373 | -2 | -0.1% | 15,200 |
2016/06/20 | 1,358 | 1,385 | 1,358 | 1,375 | +29 | +2.2% | 12,100 |
2016/06/17 | 1,354 | 1,374 | 1,343 | 1,346 | -13 | -1% | 41,200 |
2016/06/16 | 1,359 | 1,378 | 1,356 | 1,359 | -6 | -0.4% | 24,700 |
2001~
2050
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