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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,393.3 | 1,450 | 1,381.7 | 1,450 | +50 | +3.6% | 127,800 |
| 2015/11/20 | 1,378.3 | 1,411.7 | 1,376.7 | 1,400 | +20 | +1.4% | 73,200 |
| 2015/11/19 | 1,381.7 | 1,396.7 | 1,366.7 | 1,380 | -5 | -0.4% | 90,000 |
| 2015/11/18 | 1,416.7 | 1,438.3 | 1,375 | 1,385 | -28.3 | -2% | 179,100 |
| 2015/11/17 | 1,396.7 | 1,423.3 | 1,390 | 1,413.3 | +28.3 | +2% | 131,700 |
| 2015/11/16 | 1,350 | 1,393.3 | 1,335 | 1,385 | +20 | +1.5% | 130,800 |
| 2015/11/13 | 1,316.7 | 1,411.7 | 1,301.7 | 1,365 | +45 | +3.4% | 283,200 |
| 2015/11/12 | 1,308.3 | 1,348.3 | 1,283.3 | 1,320 | +6.7 | +0.5% | 252,000 |
| 2015/11/11 | 1,250 | 1,403.3 | 1,250 | 1,313.3 | +63.3 | +5.1% | 1,001,700 |
| 2015/11/10 | 1,013.3 | 1,250 | 1,011.7 | 1,250 | +233.3 | +22.9% | 686,400 |
| 2015/11/09 | 1,101.7 | 1,101.7 | 1,005 | 1,016.7 | +76 | +8.1% | 762,900 |
| 2015/11/06 | 939 | 940.7 | 939 | 940.7 | +1.7 | +0.2% | 600 |
| 2015/11/05 | 943.7 | 943.7 | 937.3 | 939 | -4.7 | -0.5% | 1,500 |
| 2015/11/04 | 952.7 | 953.3 | 943.7 | 943.7 | +0.4 | ±0% | 2,100 |
| 2015/11/02 | 952.3 | 952.3 | 933.3 | 943.3 | -10 | -1% | 2,400 |
| 2015/10/30 | 953.3 | 953.3 | 946 | 953.3 | +7.3 | +0.8% | 6,600 |
| 2015/10/29 | 949 | 949 | 946 | 946 | -3 | -0.3% | 1,200 |
| 2015/10/28 | 946 | 949 | 946 | 949 | +3 | +0.3% | 3,000 |
| 2015/10/27 | 946.7 | 946.7 | 936.7 | 946 | -1 | -0.1% | 5,700 |
| 2015/10/26 | 956.7 | 956.7 | 947 | 947 | -8.3 | -0.9% | 9,600 |
| 2015/10/23 | 953.3 | 955.3 | 953.3 | 955.3 | +7 | +0.7% | 2,400 |
| 2015/10/22 | 946 | 948.3 | 946 | 948.3 | +2.3 | +0.2% | 6,600 |
| 2015/10/21 | 946 | 949.3 | 946 | 946 | ±0 | ±0% | 2,100 |
| 2015/10/20 | 943 | 946 | 940 | 946 | +19 | +2% | 6,000 |
| 2015/10/19 | 928.3 | 930.3 | 927 | 927 | +0.7 | +0.1% | 2,400 |
| 2015/10/16 | 935 | 935 | 926.3 | 926.3 | -8.7 | -0.9% | 8,700 |
| 2015/10/15 | 950 | 950 | 920.3 | 935 | - | - | 2,400 |
| 2015/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/13 | 950 | 950.3 | 950 | 950 | ±0 | ±0% | 15,600 |
| 2015/10/09 | 927.7 | 950 | 927.7 | 950 | +25 | +2.7% | 3,600 |
| 2015/10/08 | 925 | 925 | 925 | 925 | ±0 | ±0% | 6,600 |
| 2015/10/07 | 925 | 926.7 | 913.3 | 925 | ±0 | ±0% | 3,000 |
| 2015/10/06 | 913.3 | 925 | 911 | 925 | +11.7 | +1.3% | 10,200 |
| 2015/10/05 | 896 | 913.3 | 896 | 913.3 | +17.3 | +1.9% | 6,600 |
| 2015/10/02 | 886.3 | 896.3 | 886.3 | 896 | +9.3 | +1% | 6,900 |
| 2015/10/01 | 886.7 | 886.7 | 886.7 | 886.7 | -6 | -0.7% | 300 |
| 2015/09/30 | 886.7 | 892.7 | 886.7 | 892.7 | +6 | +0.7% | 3,300 |
| 2015/09/29 | 891 | 891 | 874.7 | 886.7 | -8.3 | -0.9% | 6,000 |
| 2015/09/28 | 866.7 | 895 | 866.7 | 895 | +18.7 | +2.1% | 5,400 |
| 2015/09/25 | 880 | 880 | 866.7 | 876.3 | +9.6 | +1.1% | 5,400 |
| 2015/09/24 | 870.3 | 871 | 857.7 | 866.7 | -4.6 | -0.5% | 8,400 |
| 2015/09/18 | 883.3 | 883.3 | 871.3 | 871.3 | -20.4 | -2.3% | 5,700 |
| 2015/09/17 | 880 | 891.7 | 874 | 891.7 | +18.4 | +2.1% | 5,100 |
| 2015/09/16 | 871.3 | 873.3 | 871.3 | 873.3 | -8.4 | -1% | 900 |
| 2015/09/15 | 872 | 881.7 | 871 | 881.7 | -5.3 | -0.6% | 2,100 |
| 2015/09/14 | 885 | 896 | 883.3 | 887 | +3.7 | +0.4% | 2,700 |
| 2015/09/11 | 883.3 | 883.3 | 883.3 | 883.3 | - | - | 300 |
| 2015/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/09 | 896 | 900 | 890.3 | 891.7 | +11.7 | +1.3% | 3,000 |
| 2015/09/08 | 872.7 | 881.7 | 855 | 880 | -9.3 | -1% | 24,900 |
2201～
2250
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
