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 |
|---|---|---|---|---|---|---|---|
| 2016/01/12 | 1,556.7 | 1,566.7 | 1,505 | 1,515 | -58.3 | -3.7% | 181,200 |
| 2016/01/08 | 1,535 | 1,610 | 1,528.3 | 1,573.3 | +15 | +1% | 187,800 |
| 2016/01/07 | 1,548.3 | 1,585 | 1,538.3 | 1,558.3 | +10 | +0.6% | 90,300 |
| 2016/01/06 | 1,550 | 1,590 | 1,535 | 1,548.3 | -11.7 | -0.8% | 109,200 |
| 2016/01/05 | 1,556.7 | 1,566.7 | 1,511.7 | 1,560 | -10 | -0.6% | 208,500 |
| 2016/01/04 | 1,615 | 1,628.3 | 1,570 | 1,570 | -63.3 | -3.9% | 297,300 |
| 2015/12/30 | 1,733.3 | 1,753.3 | 1,621.7 | 1,633.3 | -100 | -5.8% | 461,700 |
| 2015/12/29 | 1,763.3 | 1,830 | 1,733.3 | 1,733.3 | -20 | -1.1% | 836,700 |
| 2015/12/28 | 1,790 | 1,800 | 1,733.3 | 1,753.3 | -6.7 | -0.4% | 229,500 |
| 2015/12/25 | 1,710 | 1,766.7 | 1,700 | 1,760 | +33.3 | +1.9% | 87,600 |
| 2015/12/24 | 1,786.7 | 1,790 | 1,710 | 1,726.7 | -46.6 | -2.6% | 183,600 |
| 2015/12/22 | 1,686.7 | 1,780 | 1,653.3 | 1,773.3 | +96.6 | +5.8% | 236,700 |
| 2015/12/21 | 1,648.3 | 1,680 | 1,648.3 | 1,676.7 | +51.7 | +3.2% | 114,000 |
| 2015/12/18 | 1,670 | 1,696.7 | 1,623.3 | 1,625 | -48.3 | -2.9% | 85,200 |
| 2015/12/17 | 1,613.3 | 1,676.7 | 1,603.3 | 1,673.3 | +60 | +3.7% | 74,100 |
| 2015/12/16 | 1,631.7 | 1,643.3 | 1,575 | 1,613.3 | +5 | +0.3% | 117,600 |
| 2015/12/15 | 1,643.3 | 1,693.3 | 1,593.3 | 1,608.3 | -23.4 | -1.4% | 174,600 |
| 2015/12/14 | 1,553.3 | 1,638.3 | 1,538.3 | 1,631.7 | +45 | +2.8% | 190,800 |
| 2015/12/11 | 1,676.7 | 1,720 | 1,575 | 1,586.7 | -66.6 | -4% | 281,700 |
| 2015/12/10 | 1,686.7 | 1,800 | 1,643.3 | 1,653.3 | -60 | -3.5% | 487,200 |
| 2015/12/09 | 1,665 | 1,733.3 | 1,661.7 | 1,713.3 | +51.6 | +3.1% | 310,500 |
| 2015/12/08 | 1,650 | 1,663.3 | 1,641.7 | 1,661.7 | +8.4 | +0.5% | 123,300 |
| 2015/12/07 | 1,636.7 | 1,655 | 1,623.3 | 1,653.3 | +30 | +1.8% | 121,200 |
| 2015/12/04 | 1,600 | 1,633.3 | 1,598.3 | 1,623.3 | +8.3 | +0.5% | 180,300 |
| 2015/12/03 | 1,566.7 | 1,615 | 1,556.7 | 1,615 | +65 | +4.2% | 157,200 |
| 2015/12/02 | 1,513.3 | 1,551.7 | 1,506.7 | 1,550 | +36.7 | +2.4% | 140,100 |
| 2015/12/01 | 1,516.7 | 1,530 | 1,503.3 | 1,513.3 | ±0 | ±0% | 91,800 |
| 2015/11/30 | 1,520 | 1,523.3 | 1,500 | 1,513.3 | +3.3 | +0.2% | 75,900 |
| 2015/11/27 | 1,516.7 | 1,520 | 1,483.3 | 1,510 | +1.7 | +0.1% | 71,400 |
| 2015/11/26 | 1,501.7 | 1,525 | 1,491.7 | 1,508.3 | +13.3 | +0.9% | 100,800 |
| 2015/11/25 | 1,441.7 | 1,505 | 1,433.3 | 1,495 | +45 | +3.1% | 185,400 |
| 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 |
2351～
2400
件表示中 / 3398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 | 249,700円 | +17.4% | +1.5% | 4.33% | 13.85倍 | 1.12倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
| Ｓ Ｆｏｏｄｓ | 275,200円 | +6.9% | +33.1% | 3.78% | 19.37倍 | 0.72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 |
| エスビー | 316,500円 | +2.8% | +1.6% | 1.52% | 10.07倍 | 0.95倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| ブルボン | 254,200円 | +4.0% | -18.3% | 1.57% | 14.29倍 | 1.00倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
| Ｊオイル | 210,500円 | +4.0% | -0.3% | 3.33% | 9.94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
