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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 960 | 966.7 | 957 | 959 | -13.3 | -1.4% | 23,700 |
| 2015/08/17 | 972.3 | 972.3 | 972.3 | 972.3 | ±0 | ±0% | 1,200 |
| 2015/08/14 | 976.7 | 976.7 | 969 | 972.3 | +3.3 | +0.3% | 2,100 |
| 2015/08/13 | 966.7 | 969 | 957.3 | 969 | -7.3 | -0.7% | 16,200 |
| 2015/08/12 | 966.7 | 976.3 | 960.3 | 976.3 | +9.6 | +1% | 11,700 |
| 2015/08/11 | 976.3 | 976.3 | 966.7 | 966.7 | -1.6 | -0.2% | 20,100 |
| 2015/08/10 | 970.7 | 976.3 | 966.7 | 968.3 | -11.7 | -1.2% | 15,600 |
| 2015/08/07 | 988.3 | 993.3 | 980 | 980 | -7.3 | -0.7% | 13,500 |
| 2015/08/06 | 978.7 | 995 | 973.7 | 987.3 | +8.6 | +0.9% | 15,300 |
| 2015/08/05 | 966.7 | 978.7 | 966.7 | 978.7 | +12 | +1.2% | 11,100 |
| 2015/08/04 | 978.7 | 978.7 | 966.7 | 966.7 | ±0 | ±0% | 2,700 |
| 2015/08/03 | 970 | 971.7 | 936.7 | 966.7 | -3.3 | -0.3% | 11,100 |
| 2015/07/31 | 966.7 | 970 | 966.7 | 970 | -5 | -0.5% | 3,300 |
| 2015/07/30 | 957.3 | 975 | 957.3 | 975 | +11 | +1.1% | 10,800 |
| 2015/07/29 | 964 | 964 | 964 | 964 | -1.3 | -0.1% | 900 |
| 2015/07/28 | 965 | 965.7 | 963.3 | 965.3 | -0.4 | ±0% | 6,600 |
| 2015/07/27 | 957.7 | 965.7 | 957.7 | 965.7 | +10.7 | +1.1% | 8,100 |
| 2015/07/24 | 955.7 | 955.7 | 955 | 955 | -0.7 | -0.1% | 9,000 |
| 2015/07/23 | 940 | 955.7 | 940 | 955.7 | +15.4 | +1.6% | 5,100 |
| 2015/07/22 | 965 | 965 | 940.3 | 940.3 | -23 | -2.4% | 8,700 |
| 2015/07/21 | 964 | 964 | 946.7 | 963.3 | -0.7 | -0.1% | 5,700 |
| 2015/07/17 | 960 | 964 | 957.7 | 964 | +4 | +0.4% | 5,700 |
| 2015/07/16 | 965.3 | 965.3 | 928.3 | 960 | -5.3 | -0.5% | 14,400 |
| 2015/07/15 | 963.3 | 966 | 960 | 965.3 | +6.3 | +0.7% | 15,000 |
| 2015/07/14 | 930 | 959 | 930 | 959 | +31.7 | +3.4% | 19,500 |
| 2015/07/13 | 930 | 931.3 | 924.3 | 927.3 | -3.7 | -0.4% | 4,200 |
| 2015/07/10 | 896.7 | 931 | 896.3 | 931 | +37.7 | +4.2% | 15,000 |
| 2015/07/09 | 887 | 896.7 | 887 | 893.3 | -26.7 | -2.9% | 12,300 |
| 2015/07/08 | 929.7 | 929.7 | 920 | 920 | -3 | -0.3% | 3,900 |
| 2015/07/07 | 933.3 | 933.3 | 917 | 923 | +6.3 | +0.7% | 19,200 |
| 2015/07/06 | 928.3 | 933.3 | 893.3 | 916.7 | -15 | -1.6% | 34,500 |
| 2015/07/03 | 931.7 | 931.7 | 920.3 | 931.7 | +16.7 | +1.8% | 10,200 |
| 2015/07/02 | 914.7 | 921.7 | 910.3 | 915 | +3.3 | +0.4% | 7,800 |
| 2015/07/01 | 898 | 913.3 | 893.7 | 911.7 | +13.4 | +1.5% | 11,700 |
| 2015/06/30 | 890.7 | 898.3 | 885 | 898.3 | +7.6 | +0.9% | 4,500 |
| 2015/06/29 | 903.3 | 905.3 | 889 | 890.7 | -15 | -1.7% | 6,600 |
| 2015/06/26 | 915 | 915 | 903.7 | 905.7 | +4 | +0.4% | 5,100 |
| 2015/06/25 | 913.3 | 913.3 | 901 | 901.7 | -10 | -1.1% | 11,700 |
| 2015/06/24 | 890.3 | 913 | 889.3 | 911.7 | +20 | +2.2% | 24,900 |
| 2015/06/23 | 882.7 | 893.3 | 882.7 | 891.7 | +9.7 | +1.1% | 13,500 |
| 2015/06/22 | 877 | 882 | 877 | 882 | +5.3 | +0.6% | 9,900 |
| 2015/06/19 | 878.3 | 878.3 | 876.7 | 876.7 | -2 | -0.2% | 2,100 |
| 2015/06/18 | 875 | 878.7 | 872.7 | 878.7 | +0.4 | ±0% | 5,100 |
| 2015/06/17 | 878.3 | 880 | 878.3 | 878.3 | ±0 | ±0% | 9,900 |
| 2015/06/16 | 878.3 | 878.3 | 878.3 | 878.3 | +3.3 | +0.4% | 300 |
| 2015/06/15 | 873.7 | 878.3 | 870 | 875 | +1.3 | +0.1% | 10,800 |
| 2015/06/12 | 873.3 | 873.7 | 873.3 | 873.7 | +3.7 | +0.4% | 8,700 |
| 2015/06/11 | 874.3 | 874.3 | 870 | 870 | +1 | +0.1% | 900 |
| 2015/06/10 | 868 | 869 | 868 | 869 | -6.3 | -0.7% | 1,200 |
| 2015/06/09 | 876 | 876 | 873.3 | 875.3 | ±0 | ±0% | 1,200 |
2251～
2300
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
