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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/10/25 | 566 | 566 | 566 | 566 | +4.7 | +0.8% | 2,700 |
| 2011/10/24 | 564.3 | 564.3 | 561.3 | 561.3 | -3.7 | -0.7% | 1,800 |
| 2011/10/21 | 565 | 565 | 565 | 565 | +5 | +0.9% | 2,400 |
| 2011/10/20 | 560 | 560 | 557.7 | 560 | ±0 | ±0% | 1,800 |
| 2011/10/19 | 558.7 | 560 | 558.7 | 560 | +1.3 | +0.2% | 2,700 |
| 2011/10/18 | 560.7 | 560.7 | 558.7 | 558.7 | -2 | -0.4% | 11,700 |
| 2011/10/17 | 561.7 | 565 | 560.7 | 560.7 | -1 | -0.2% | 2,100 |
| 2011/10/14 | 562.7 | 562.7 | 561.7 | 561.7 | - | - | 3,000 |
| 2011/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/12 | 571.3 | 571.3 | 540.3 | 564 | -7.3 | -1.3% | 11,100 |
| 2011/10/11 | 570.7 | 573.3 | 570 | 571.3 | -1.4 | -0.2% | 6,300 |
| 2011/10/07 | 567.3 | 576.7 | 567.3 | 572.7 | +3 | +0.5% | 11,700 |
3251～
3300
件表示中 / 3304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 | 223,200円 | +3.1% | -6.9% | 4.12% | 14.64倍 | 1.01倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
| Ｐウォーター | 267,200円 | -4.4% | +13.4% | 3.56% | 14.42倍 | 3.27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 |
| Ｓ Ｆｏｏｄｓ | 240,100円 | +4.7% | -42.3% | 3.71% | 18.09倍 | 0.61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 | 233,400円 | +4.5% | -6.8% | 3.77% | 7.83倍 | 0.89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 |
| ブルボン | 250,700円 | +8.2% | +58.8% | 1.48% | 12.12倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
