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 |
---|---|---|---|---|---|---|---|
2023/08/10 | 2,142 | 2,178 | 2,136 | 2,174 | +26 | +1.2% | 35,600 |
2023/08/09 | 2,154 | 2,154 | 2,122 | 2,148 | -7 | -0.3% | 29,500 |
2023/08/08 | 2,130 | 2,160 | 2,108 | 2,155 | +19 | +0.9% | 78,600 |
2023/08/07 | 2,100 | 2,150 | 2,084 | 2,136 | +85 | +4.1% | 158,400 |
2023/08/04 | 2,071 | 2,078 | 2,046 | 2,051 | -21 | -1% | 40,000 |
2023/08/03 | 2,085 | 2,091 | 2,063 | 2,072 | -25 | -1.2% | 35,200 |
2023/08/02 | 2,125 | 2,141 | 2,095 | 2,097 | -28 | -1.3% | 55,200 |
2023/08/01 | 2,081 | 2,126 | 2,081 | 2,125 | +42 | +2% | 34,300 |
2023/07/31 | 2,087 | 2,100 | 2,076 | 2,083 | +21 | +1% | 27,000 |
2023/07/28 | 2,050 | 2,072 | 2,048 | 2,062 | -2 | -0.1% | 32,400 |
2023/07/27 | 2,076 | 2,076 | 2,056 | 2,064 | -10 | -0.5% | 18,400 |
2023/07/26 | 2,075 | 2,075 | 2,055 | 2,074 | -1 | ±0% | 14,600 |
2023/07/25 | 2,076 | 2,087 | 2,069 | 2,075 | +6 | +0.3% | 21,900 |
2023/07/24 | 2,050 | 2,070 | 2,050 | 2,069 | +30 | +1.5% | 34,900 |
2023/07/21 | 2,029 | 2,039 | 2,019 | 2,039 | +10 | +0.5% | 19,900 |
2023/07/20 | 2,030 | 2,043 | 2,020 | 2,029 | +1 | ±0% | 26,400 |
2023/07/19 | 2,023 | 2,040 | 2,018 | 2,028 | +5 | +0.2% | 19,700 |
2023/07/18 | 2,010 | 2,030 | 2,010 | 2,023 | +12 | +0.6% | 17,100 |
2023/07/14 | 2,025 | 2,032 | 2,010 | 2,011 | -9 | -0.4% | 15,600 |
2023/07/13 | 2,025 | 2,031 | 2,017 | 2,020 | -4 | -0.2% | 18,900 |
2023/07/12 | 2,038 | 2,040 | 2,019 | 2,024 | -1 | ±0% | 20,300 |
2023/07/11 | 2,040 | 2,053 | 2,018 | 2,025 | -16 | -0.8% | 26,700 |
2023/07/10 | 2,032 | 2,056 | 2,026 | 2,041 | +6 | +0.3% | 38,800 |
2023/07/07 | 2,027 | 2,045 | 2,017 | 2,035 | -6 | -0.3% | 33,400 |
2023/07/06 | 2,043 | 2,054 | 2,034 | 2,041 | -11 | -0.5% | 34,900 |
2023/07/05 | 2,041 | 2,055 | 2,031 | 2,052 | +10 | +0.5% | 46,400 |
2023/07/04 | 2,024 | 2,042 | 2,015 | 2,042 | +18 | +0.9% | 37,000 |
2023/07/03 | 1,999 | 2,024 | 1,994 | 2,024 | +45 | +2.3% | 37,300 |
2023/06/30 | 1,988 | 2,000 | 1,968 | 1,979 | -14 | -0.7% | 46,400 |
2023/06/29 | 2,008 | 2,020 | 1,990 | 1,993 | -9 | -0.4% | 32,900 |
2023/06/28 | 2,015 | 2,028 | 2,000 | 2,002 | -7 | -0.3% | 37,800 |
2023/06/27 | 2,000 | 2,016 | 1,983 | 2,009 | +22 | +1.1% | 40,200 |
2023/06/26 | 1,959 | 1,989 | 1,948 | 1,987 | +40 | +2.1% | 41,100 |
2023/06/23 | 1,950 | 1,958 | 1,934 | 1,947 | +5 | +0.3% | 23,000 |
2023/06/22 | 1,956 | 1,967 | 1,938 | 1,942 | -20 | -1% | 46,400 |
2023/06/21 | 1,951 | 1,971 | 1,951 | 1,962 | +12 | +0.6% | 24,500 |
2023/06/20 | 1,953 | 1,965 | 1,941 | 1,950 | -11 | -0.6% | 16,400 |
2023/06/19 | 1,962 | 1,970 | 1,948 | 1,961 | +3 | +0.2% | 28,600 |
2023/06/16 | 1,938 | 1,958 | 1,938 | 1,958 | +15 | +0.8% | 63,100 |
2023/06/15 | 1,962 | 1,963 | 1,943 | 1,943 | -19 | -1% | 23,300 |
2023/06/14 | 1,974 | 1,979 | 1,959 | 1,962 | -8 | -0.4% | 23,100 |
2023/06/13 | 1,977 | 1,983 | 1,965 | 1,970 | ±0 | ±0% | 31,300 |
2023/06/12 | 1,968 | 1,973 | 1,955 | 1,970 | +13 | +0.7% | 15,400 |
2023/06/09 | 1,946 | 1,960 | 1,942 | 1,957 | +21 | +1.1% | 31,500 |
2023/06/08 | 1,961 | 1,961 | 1,923 | 1,936 | -14 | -0.7% | 46,100 |
2023/06/07 | 1,952 | 1,971 | 1,947 | 1,950 | -3 | -0.2% | 55,200 |
2023/06/06 | 1,973 | 1,984 | 1,951 | 1,953 | -32 | -1.6% | 42,200 |
2023/06/05 | 1,989 | 2,007 | 1,974 | 1,985 | -4 | -0.2% | 56,400 |
2023/06/02 | 1,993 | 2,014 | 1,987 | 1,989 | +6 | +0.3% | 40,600 |
2023/06/01 | 2,007 | 2,016 | 1,983 | 1,983 | -24 | -1.2% | 37,800 |
301~
350
件表示中 / 3202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 | 223,400円 | +3.1% | -6.9% | 4.12% | 14.64倍 | 1.03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 | 267,500円 | +1.1% | -12.6% | 3.03% | 10.03倍 | 1.06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 | 291,000円 | -4.4% | +2.6% | 3.09% | 18.40倍 | 3.80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 |
Jオイル | 206,600円 | -5.9% | +5.1% | 3.39% | 10.51倍 | 0.67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 | 266,000円 | +3.3% | +99.6% | 1.13% | 27.43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