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 |
|---|---|---|---|---|---|---|---|
| 2016/06/15 | 1,359 | 1,380 | 1,354 | 1,365 | ±0 | ±0% | 33,300 |
| 2016/06/14 | 1,391 | 1,403 | 1,350 | 1,365 | -35 | -2.5% | 25,400 |
| 2016/06/13 | 1,421 | 1,432 | 1,400 | 1,400 | -34 | -2.4% | 16,800 |
| 2016/06/10 | 1,445 | 1,449 | 1,430 | 1,434 | -1 | -0.1% | 34,100 |
| 2016/06/09 | 1,441 | 1,450 | 1,431 | 1,435 | -14 | -1% | 17,400 |
| 2016/06/08 | 1,441 | 1,449 | 1,435 | 1,449 | +8 | +0.6% | 11,100 |
| 2016/06/07 | 1,438 | 1,450 | 1,435 | 1,441 | -6 | -0.4% | 13,000 |
| 2016/06/06 | 1,440 | 1,450 | 1,438 | 1,447 | -2 | -0.1% | 20,600 |
| 2016/06/03 | 1,436 | 1,451 | 1,431 | 1,449 | +19 | +1.3% | 19,300 |
| 2016/06/02 | 1,435 | 1,449 | 1,425 | 1,430 | -10 | -0.7% | 17,100 |
| 2016/06/01 | 1,438 | 1,448 | 1,435 | 1,440 | -3 | -0.2% | 13,200 |
| 2016/05/31 | 1,442 | 1,447 | 1,439 | 1,443 | +1 | +0.1% | 14,900 |
| 2016/05/30 | 1,438 | 1,444 | 1,433 | 1,442 | +8 | +0.6% | 10,000 |
| 2016/05/27 | 1,437 | 1,440 | 1,426 | 1,434 | +3 | +0.2% | 17,500 |
| 2016/05/26 | 1,440 | 1,440 | 1,427 | 1,431 | +2 | +0.1% | 16,400 |
| 2016/05/25 | 1,436 | 1,446 | 1,418 | 1,429 | -10 | -0.7% | 16,000 |
| 2016/05/24 | 1,435 | 1,440 | 1,432 | 1,439 | ±0 | ±0% | 15,600 |
| 2016/05/23 | 1,410 | 1,440 | 1,407 | 1,439 | +23 | +1.6% | 21,400 |
| 2016/05/20 | 1,425 | 1,428 | 1,410 | 1,416 | +4 | +0.3% | 17,000 |
| 2016/05/19 | 1,408 | 1,427 | 1,408 | 1,412 | ±0 | ±0% | 19,300 |
| 2016/05/18 | 1,427 | 1,430 | 1,407 | 1,412 | -33 | -2.3% | 27,700 |
| 2016/05/17 | 1,402 | 1,445 | 1,402 | 1,445 | +44 | +3.1% | 45,700 |
| 2016/05/16 | 1,397 | 1,420 | 1,388 | 1,401 | +15 | +1.1% | 23,500 |
| 2016/05/13 | 1,410 | 1,410 | 1,376 | 1,386 | -19 | -1.4% | 24,600 |
| 2016/05/12 | 1,397 | 1,405 | 1,389 | 1,405 | +8 | +0.6% | 15,800 |
| 2016/05/11 | 1,396 | 1,401 | 1,380 | 1,397 | +10 | +0.7% | 24,400 |
| 2016/05/10 | 1,384 | 1,398 | 1,378 | 1,387 | +13 | +0.9% | 29,200 |
| 2016/05/09 | 1,366 | 1,379 | 1,363 | 1,374 | +12 | +0.9% | 22,300 |
| 2016/05/06 | 1,394 | 1,406 | 1,345 | 1,362 | +12 | +0.9% | 54,800 |
| 2016/05/02 | 1,331 | 1,403 | 1,314 | 1,350 | -8 | -0.6% | 77,300 |
| 2016/04/28 | 1,387 | 1,400 | 1,351 | 1,358 | -30 | -2.2% | 50,100 |
| 2016/04/27 | 1,395 | 1,395 | 1,365 | 1,388 | +17 | +1.2% | 18,300 |
| 2016/04/26 | 1,385 | 1,392 | 1,366 | 1,371 | -15 | -1.1% | 20,000 |
| 2016/04/25 | 1,379 | 1,390 | 1,361 | 1,386 | +8 | +0.6% | 58,500 |
| 2016/04/22 | 1,369 | 1,378 | 1,354 | 1,378 | +9 | +0.7% | 21,700 |
| 2016/04/21 | 1,360 | 1,373 | 1,353 | 1,369 | +22 | +1.6% | 22,800 |
| 2016/04/20 | 1,339 | 1,357 | 1,332 | 1,347 | +11 | +0.8% | 25,100 |
| 2016/04/19 | 1,336 | 1,340 | 1,324 | 1,336 | +16 | +1.2% | 27,700 |
| 2016/04/18 | 1,337 | 1,343 | 1,320 | 1,320 | -33 | -2.4% | 24,200 |
| 2016/04/15 | 1,330 | 1,353 | 1,317 | 1,353 | +8 | +0.6% | 38,100 |
| 2016/04/14 | 1,314 | 1,345 | 1,307 | 1,345 | +31 | +2.4% | 44,600 |
| 2016/04/13 | 1,322 | 1,335 | 1,307 | 1,314 | +1 | +0.1% | 38,700 |
| 2016/04/12 | 1,301 | 1,319 | 1,295 | 1,313 | +13 | +1% | 35,600 |
| 2016/04/11 | 1,325 | 1,327 | 1,295 | 1,300 | -17 | -1.3% | 44,900 |
| 2016/04/08 | 1,301 | 1,331 | 1,301 | 1,317 | -12 | -0.9% | 45,800 |
| 2016/04/07 | 1,322 | 1,349 | 1,305 | 1,329 | +7 | +0.5% | 37,300 |
| 2016/04/06 | 1,311 | 1,341 | 1,311 | 1,322 | -4 | -0.3% | 35,300 |
| 2016/04/05 | 1,350 | 1,367 | 1,326 | 1,326 | -33 | -2.4% | 42,000 |
| 2016/04/04 | 1,336 | 1,390 | 1,336 | 1,359 | +27 | +2% | 36,800 |
| 2016/04/01 | 1,378 | 1,381 | 1,332 | 1,332 | -44 | -3.2% | 69,000 |
2051～
2100
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
