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 |
---|---|---|---|---|---|---|---|
2023/06/20 | 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 |
2023/05/31 | 2,046 | 2,046 | 2,003 | 2,007 | -36 | -1.8% | 44,000 |
2023/05/30 | 2,062 | 2,062 | 2,027 | 2,043 | -19 | -0.9% | 38,000 |
2023/05/29 | 2,041 | 2,066 | 2,030 | 2,062 | +22 | +1.1% | 62,600 |
2023/05/26 | 2,024 | 2,047 | 2,020 | 2,040 | +3 | +0.1% | 38,400 |
2023/05/25 | 2,020 | 2,049 | 2,007 | 2,037 | +5 | +0.2% | 51,600 |
2023/05/24 | 2,013 | 2,039 | 2,002 | 2,032 | -3 | -0.1% | 42,300 |
2023/05/23 | 2,055 | 2,055 | 2,022 | 2,035 | -20 | -1% | 49,100 |
2023/05/22 | 2,015 | 2,058 | 2,010 | 2,055 | +43 | +2.1% | 44,300 |
2023/05/19 | 2,002 | 2,033 | 1,999 | 2,012 | +2 | +0.1% | 59,700 |
2023/05/18 | 2,069 | 2,075 | 2,002 | 2,010 | -54 | -2.6% | 94,000 |
2023/05/17 | 2,002 | 2,067 | 1,997 | 2,064 | +68 | +3.4% | 174,000 |
2023/05/16 | 1,995 | 2,023 | 1,973 | 1,996 | +35 | +1.8% | 174,400 |
2023/05/15 | 2,151 | 2,151 | 1,931 | 1,961 | +200 | +11.4% | 328,100 |
2023/05/12 | 1,760 | 1,767 | 1,746 | 1,761 | +7 | +0.4% | 30,600 |
2023/05/11 | 1,755 | 1,767 | 1,745 | 1,754 | -1 | -0.1% | 24,000 |
2023/05/10 | 1,760 | 1,760 | 1,750 | 1,755 | -7 | -0.4% | 25,800 |
2023/05/09 | 1,740 | 1,763 | 1,740 | 1,762 | +22 | +1.3% | 36,200 |
2023/05/08 | 1,734 | 1,745 | 1,733 | 1,740 | +13 | +0.8% | 28,200 |
2023/05/02 | 1,735 | 1,735 | 1,720 | 1,727 | -5 | -0.3% | 14,900 |
2023/05/01 | 1,720 | 1,735 | 1,720 | 1,732 | +11 | +0.6% | 32,800 |
2023/04/28 | 1,715 | 1,726 | 1,697 | 1,721 | +16 | +0.9% | 53,800 |
2023/04/27 | 1,695 | 1,707 | 1,694 | 1,705 | +6 | +0.4% | 24,600 |
2023/04/26 | 1,709 | 1,720 | 1,697 | 1,699 | -23 | -1.3% | 21,100 |
2023/04/25 | 1,715 | 1,727 | 1,714 | 1,722 | +13 | +0.8% | 29,600 |
2023/04/24 | 1,712 | 1,715 | 1,708 | 1,709 | -3 | -0.2% | 18,400 |
2023/04/21 | 1,700 | 1,713 | 1,698 | 1,712 | +9 | +0.5% | 26,100 |
2023/04/20 | 1,692 | 1,708 | 1,692 | 1,703 | +11 | +0.7% | 27,200 |
2023/04/19 | 1,688 | 1,695 | 1,688 | 1,692 | +5 | +0.3% | 30,600 |
2023/04/18 | 1,677 | 1,688 | 1,676 | 1,687 | +11 | +0.7% | 27,600 |
2023/04/17 | 1,677 | 1,677 | 1,668 | 1,676 | +7 | +0.4% | 25,500 |
2023/04/14 | 1,674 | 1,679 | 1,665 | 1,669 | -10 | -0.6% | 40,900 |
2023/04/13 | 1,678 | 1,679 | 1,673 | 1,679 | +1 | +0.1% | 22,400 |
2023/04/12 | 1,672 | 1,685 | 1,672 | 1,678 | +5 | +0.3% | 32,300 |
2023/04/11 | 1,669 | 1,674 | 1,666 | 1,673 | +7 | +0.4% | 19,600 |
2023/04/10 | 1,669 | 1,671 | 1,664 | 1,666 | ±0 | ±0% | 23,500 |
2023/04/07 | 1,664 | 1,671 | 1,663 | 1,666 | +2 | +0.1% | 25,200 |
351~
400
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 | 220,500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 | 250,600円 | +1.1% | -12.6% | 3.23% | 9.39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 | 265,000円 | +4.7% | -42.3% | 3.36% | 19.97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 | 214,000円 | -5.9% | +5.1% | 3.27% | 10.89倍 | 0.69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 | 267,600円 | +3.3% | +99.6% | 1.12% | 27.59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