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 |
|---|---|---|---|---|---|---|---|
| 2012/01/11 | 513.3 | 515 | 512.3 | 512.3 | +1.3 | +0.3% | 7,200 |
| 2012/01/10 | 510 | 511.7 | 510 | 511 | -4.3 | -0.8% | 10,500 |
| 2012/01/06 | 516 | 516.7 | 515 | 515.3 | -0.7 | -0.1% | 6,600 |
| 2012/01/05 | 520 | 520.3 | 515.7 | 516 | -3 | -0.6% | 4,800 |
| 2012/01/04 | 518.3 | 520.7 | 517 | 519 | +0.3 | +0.1% | 4,500 |
| 2011/12/30 | 512.3 | 519.7 | 512.3 | 518.7 | +3.7 | +0.7% | 19,200 |
| 2011/12/29 | 513.3 | 515 | 513.3 | 515 | -1 | -0.2% | 4,200 |
| 2011/12/28 | 513.7 | 516.7 | 513.3 | 516 | +2 | +0.4% | 10,800 |
| 2011/12/27 | 515 | 516 | 514 | 514 | -2 | -0.4% | 12,300 |
| 2011/12/26 | 514.7 | 516 | 514.7 | 516 | -0.3 | -0.1% | 9,600 |
| 2011/12/22 | 516.3 | 516.3 | 513.3 | 516.3 | +4.3 | +0.8% | 6,900 |
| 2011/12/21 | 516.7 | 517 | 512 | 512 | -4.7 | -0.9% | 24,000 |
| 2011/12/20 | 516.7 | 518.3 | 516.3 | 516.7 | ±0 | ±0% | 4,200 |
| 2011/12/19 | 517.3 | 518.3 | 516.3 | 516.7 | -2 | -0.4% | 7,800 |
| 2011/12/16 | 517.7 | 518.7 | 517 | 518.7 | +1 | +0.2% | 21,300 |
| 2011/12/15 | 517.3 | 518.3 | 517 | 517.7 | +0.4 | +0.1% | 7,200 |
| 2011/12/14 | 519.3 | 520 | 517 | 517.3 | -2 | -0.4% | 10,800 |
| 2011/12/13 | 520.3 | 520.7 | 518.7 | 519.3 | -2 | -0.4% | 10,200 |
| 2011/12/12 | 523.3 | 524.3 | 520.7 | 521.3 | +1.3 | +0.3% | 9,300 |
| 2011/12/09 | 517 | 520.7 | 517 | 520 | +1.7 | +0.3% | 6,900 |
| 2011/12/08 | 520 | 521.3 | 518.3 | 518.3 | +1.3 | +0.3% | 3,900 |
| 2011/12/07 | 520.7 | 521.3 | 516.3 | 517 | -3.7 | -0.7% | 42,600 |
| 2011/12/06 | 521.3 | 523.3 | 520.7 | 520.7 | +1 | +0.2% | 4,800 |
| 2011/12/05 | 525.3 | 528 | 518.7 | 519.7 | +1.4 | +0.3% | 11,400 |
| 2011/12/02 | 518.3 | 520 | 518 | 518.3 | -0.7 | -0.1% | 43,500 |
| 2011/12/01 | 522 | 525 | 519 | 519 | +0.7 | +0.1% | 13,800 |
| 2011/11/30 | 525 | 525 | 518 | 518.3 | -6.7 | -1.3% | 13,500 |
| 2011/11/29 | 526.7 | 526.7 | 525 | 525 | -6.7 | -1.3% | 900 |
| 2011/11/28 | 526.7 | 531.7 | 526.7 | 531.7 | +5 | +0.9% | 3,000 |
| 2011/11/25 | 536.7 | 536.7 | 523.3 | 526.7 | +3.4 | +0.6% | 4,800 |
| 2011/11/24 | 530.3 | 535 | 517.3 | 523.3 | -10 | -1.9% | 17,400 |
| 2011/11/22 | 530.3 | 540.7 | 530.3 | 533.3 | -8.7 | -1.6% | 4,500 |
| 2011/11/21 | 535 | 543.3 | 531.7 | 542 | +5.3 | +1% | 6,900 |
| 2011/11/18 | 539 | 539 | 535.7 | 536.7 | -13.3 | -2.4% | 3,600 |
| 2011/11/17 | 550.3 | 553.3 | 540.3 | 550 | -3.3 | -0.6% | 5,100 |
| 2011/11/16 | 544 | 576.7 | 539 | 553.3 | +9.3 | +1.7% | 27,000 |
| 2011/11/15 | 547 | 547 | 544 | 544 | -5 | -0.9% | 7,500 |
| 2011/11/14 | 550.7 | 550.7 | 548.7 | 549 | -1.7 | -0.3% | 7,200 |
| 2011/11/11 | 550.7 | 553.3 | 550.7 | 550.7 | - | - | 6,900 |
| 2011/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/09 | 554.7 | 559 | 554.7 | 558.3 | -0.7 | -0.1% | 6,600 |
| 2011/11/08 | 558.7 | 559.7 | 557.7 | 559 | ±0 | ±0% | 3,600 |
| 2011/11/07 | 559 | 559 | 558.3 | 559 | ±0 | ±0% | 6,600 |
| 2011/11/04 | 559.3 | 560 | 558.7 | 559 | -1 | -0.2% | 5,100 |
| 2011/11/02 | 564 | 564 | 560 | 560 | -5 | -0.9% | 6,900 |
| 2011/11/01 | 564.3 | 566 | 564.3 | 565 | -1.3 | -0.2% | 5,700 |
| 2011/10/31 | 566.7 | 566.7 | 566.3 | 566.3 | +0.3 | +0.1% | 9,600 |
| 2011/10/28 | 562.7 | 566 | 562.7 | 566 | +2.3 | +0.4% | 15,000 |
| 2011/10/27 | 563.3 | 565 | 563.3 | 563.7 | -1.3 | -0.2% | 8,100 |
| 2011/10/26 | 561.7 | 565 | 561.7 | 565 | -1 | -0.2% | 14,400 |
3151～
3200
件表示中 / 3216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 | 220,400円 | +3.1% | -6.9% | 4.17% | 14.46倍 | 1.00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 | 251,700円 | +1.1% | -12.6% | 3.22% | 9.43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 |
| Ｓ Ｆｏｏｄｓ | 263,300円 | +4.7% | -42.3% | 3.38% | 19.84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 |
| Ｊオイル | 213,100円 | -5.9% | +5.1% | 3.28% | 10.84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 | 267,000円 | +3.3% | +99.6% | 1.12% | 27.53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
