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 |
|---|---|---|---|---|---|---|---|
| 2016/03/31 | 1,413 | 1,420 | 1,376 | 1,376 | -38 | -2.7% | 59,300 |
| 2016/03/30 | 1,440 | 1,449 | 1,410 | 1,414 | -8 | -0.6% | 57,200 |
| 2016/03/29 | 1,383 | 1,442 | 1,383 | 1,422 | -42 | -2.9% | 79,400 |
| 2016/03/28 | 1,479 | 1,487 | 1,457 | 1,464 | -18 | -1.2% | 114,300 |
| 2016/03/25 | 1,485 | 1,491 | 1,467 | 1,482 | ±0 | ±0% | 48,500 |
| 2016/03/24 | 1,470 | 1,494 | 1,467 | 1,482 | +11 | +0.7% | 63,600 |
| 2016/03/23 | 1,488 | 1,495 | 1,461 | 1,471 | -14 | -0.9% | 46,300 |
| 2016/03/22 | 1,483 | 1,488 | 1,468 | 1,485 | +20 | +1.4% | 37,300 |
| 2016/03/18 | 1,473 | 1,483 | 1,452 | 1,465 | -21 | -1.4% | 44,300 |
| 2016/03/17 | 1,479 | 1,506 | 1,478 | 1,486 | +11 | +0.7% | 46,900 |
| 2016/03/16 | 1,470 | 1,495 | 1,464 | 1,475 | -3 | -0.2% | 56,300 |
| 2016/03/15 | 1,484 | 1,494 | 1,456 | 1,478 | -6 | -0.4% | 53,300 |
| 2016/03/14 | 1,514 | 1,520 | 1,476 | 1,484 | -16 | -1.1% | 58,700 |
| 2016/03/11 | 1,455 | 1,512 | 1,453 | 1,500 | +37 | +2.5% | 109,200 |
| 2016/03/10 | 1,437 | 1,475 | 1,427 | 1,463 | +36 | +2.5% | 64,400 |
| 2016/03/09 | 1,421 | 1,437 | 1,408 | 1,427 | +1 | +0.1% | 59,900 |
| 2016/03/08 | 1,438 | 1,439 | 1,422 | 1,426 | -12 | -0.8% | 79,900 |
| 2016/03/07 | 1,447 | 1,455 | 1,432 | 1,438 | -7 | -0.5% | 49,100 |
| 2016/03/04 | 1,462 | 1,462 | 1,430 | 1,445 | -17 | -1.2% | 77,800 |
| 2016/03/03 | 1,441 | 1,466 | 1,435 | 1,462 | +7 | +0.5% | 65,100 |
| 2016/03/02 | 1,447 | 1,470 | 1,439 | 1,455 | +12 | +0.8% | 78,000 |
| 2016/03/01 | 1,424 | 1,455 | 1,417 | 1,443 | +14 | +1% | 60,900 |
| 2016/02/29 | 1,422 | 1,468 | 1,420 | 1,429 | +11 | +0.8% | 92,900 |
| 2016/02/26 | 1,421 | 1,441 | 1,412 | 1,418 | -3 | -0.2% | 76,000 |
| 2016/02/25 | 1,423 | 1,437 | 1,384 | 1,421 | +27.7 | +2% | 85,700 |
| 2016/02/24 | 1,391.7 | 1,426.7 | 1,373.3 | 1,393.3 | ±0 | ±0% | 78,600 |
| 2016/02/23 | 1,460 | 1,465 | 1,388.3 | 1,393.3 | -48.4 | -3.4% | 130,800 |
| 2016/02/22 | 1,403.3 | 1,451.7 | 1,393.3 | 1,441.7 | +45 | +3.2% | 78,300 |
| 2016/02/19 | 1,420 | 1,420 | 1,386.7 | 1,396.7 | -21.6 | -1.5% | 57,300 |
| 2016/02/18 | 1,401.7 | 1,450 | 1,401.7 | 1,418.3 | +26.6 | +1.9% | 60,900 |
| 2016/02/17 | 1,390 | 1,411.7 | 1,375 | 1,391.7 | -10 | -0.7% | 72,600 |
| 2016/02/16 | 1,426.7 | 1,440 | 1,401.7 | 1,401.7 | -31.6 | -2.2% | 75,600 |
| 2016/02/15 | 1,441.7 | 1,451.7 | 1,416.7 | 1,433.3 | +68.3 | +5% | 79,500 |
| 2016/02/12 | 1,375 | 1,398.3 | 1,351.7 | 1,365 | -56.7 | -4% | 138,000 |
| 2016/02/10 | 1,478.3 | 1,480 | 1,411.7 | 1,421.7 | -75 | -5% | 180,000 |
| 2016/02/09 | 1,475 | 1,510 | 1,471.7 | 1,496.7 | -3.3 | -0.2% | 118,200 |
| 2016/02/08 | 1,500 | 1,515 | 1,480 | 1,500 | -16.7 | -1.1% | 104,700 |
| 2016/02/05 | 1,491.7 | 1,525 | 1,476.7 | 1,516.7 | +15 | +1% | 86,400 |
| 2016/02/04 | 1,556.7 | 1,556.7 | 1,496.7 | 1,501.7 | -56.6 | -3.6% | 138,300 |
| 2016/02/03 | 1,596.7 | 1,616.7 | 1,540 | 1,558.3 | -61.7 | -3.8% | 297,300 |
| 2016/02/02 | 1,465 | 1,696.7 | 1,458.3 | 1,620 | +158.3 | +10.8% | 673,200 |
| 2016/02/01 | 1,508.3 | 1,508.3 | 1,460 | 1,461.7 | -38.3 | -2.6% | 148,200 |
| 2016/01/29 | 1,500 | 1,525 | 1,476.7 | 1,500 | +5 | +0.3% | 63,000 |
| 2016/01/28 | 1,516.7 | 1,531.7 | 1,493.3 | 1,495 | -25 | -1.6% | 64,200 |
| 2016/01/27 | 1,488.3 | 1,526.7 | 1,488.3 | 1,520 | +31.7 | +2.1% | 58,800 |
| 2016/01/26 | 1,500 | 1,501.7 | 1,465 | 1,488.3 | -21.7 | -1.4% | 76,800 |
| 2016/01/25 | 1,488.3 | 1,515 | 1,463.3 | 1,510 | +45 | +3.1% | 84,000 |
| 2016/01/22 | 1,421.7 | 1,471.7 | 1,421.7 | 1,465 | +58.3 | +4.1% | 61,800 |
| 2016/01/21 | 1,433.3 | 1,475 | 1,405 | 1,406.7 | -26.6 | -1.9% | 83,700 |
| 2016/01/20 | 1,460 | 1,476.7 | 1,420 | 1,433.3 | -40 | -2.7% | 99,000 |
2101～
2150
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
