ウエルシアホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,867 | 1,879 | 1,860.5 | 1,860.5 | -6.5 | -0.3% | 446,700 |
| 2024/11/20 | 1,878 | 1,886.5 | 1,863 | 1,867 | -12.5 | -0.7% | 617,700 |
| 2024/11/19 | 1,897 | 1,908 | 1,879.5 | 1,879.5 | -21 | -1.1% | 467,300 |
| 2024/11/18 | 1,905 | 1,911.5 | 1,896 | 1,900.5 | +0.5 | ±0% | 251,900 |
| 2024/11/15 | 1,903 | 1,904.5 | 1,896.5 | 1,900 | -2 | -0.1% | 306,200 |
| 2024/11/14 | 1,920 | 1,932.5 | 1,898.5 | 1,902 | -23.5 | -1.2% | 520,000 |
| 2024/11/13 | 1,910 | 1,933 | 1,909 | 1,925.5 | +12.5 | +0.7% | 438,700 |
| 2024/11/12 | 1,907 | 1,923.5 | 1,904.5 | 1,913 | +10 | +0.5% | 352,500 |
| 2024/11/11 | 1,900 | 1,907 | 1,891 | 1,903 | +3 | +0.2% | 302,200 |
| 2024/11/08 | 1,900 | 1,914.5 | 1,890 | 1,900 | ±0 | ±0% | 494,000 |
| 2024/11/07 | 1,876 | 1,906 | 1,870 | 1,900 | +26 | +1.4% | 559,000 |
| 2024/11/06 | 1,885 | 1,899.5 | 1,874 | 1,874 | -8 | -0.4% | 624,100 |
| 2024/11/05 | 1,878 | 1,902 | 1,876 | 1,882 | +7 | +0.4% | 555,100 |
| 2024/11/01 | 1,901 | 1,912 | 1,875 | 1,875 | -30 | -1.6% | 1,131,700 |
| 2024/10/31 | 1,933 | 1,934.5 | 1,905 | 1,905 | -20 | -1% | 784,300 |
| 2024/10/30 | 1,933.5 | 1,939.5 | 1,923 | 1,925 | -10 | -0.5% | 612,700 |
| 2024/10/29 | 1,944.5 | 1,946 | 1,934 | 1,935 | -2 | -0.1% | 400,700 |
| 2024/10/28 | 1,920 | 1,957 | 1,920 | 1,937 | +19 | +1% | 538,400 |
| 2024/10/25 | 1,920.5 | 1,922 | 1,905 | 1,918 | +0.5 | ±0% | 501,000 |
| 2024/10/24 | 1,924 | 1,930 | 1,900.5 | 1,917.5 | -11.5 | -0.6% | 673,900 |
| 2024/10/23 | 1,930 | 1,941.5 | 1,924 | 1,929 | -12.5 | -0.6% | 507,500 |
| 2024/10/22 | 1,955 | 1,956 | 1,933 | 1,941.5 | -20 | -1% | 531,800 |
| 2024/10/21 | 1,967 | 1,972 | 1,941.5 | 1,961.5 | +1 | +0.1% | 460,000 |
| 2024/10/18 | 1,960.5 | 1,978.5 | 1,955 | 1,960.5 | ±0 | ±0% | 358,300 |
| 2024/10/17 | 1,960 | 1,972.5 | 1,946.5 | 1,960.5 | +7 | +0.4% | 527,000 |
| 2024/10/16 | 1,932 | 1,963 | 1,930.5 | 1,953.5 | +19 | +1% | 863,500 |
| 2024/10/15 | 1,937 | 1,945.5 | 1,931 | 1,934.5 | -3 | -0.2% | 656,800 |
| 2024/10/11 | 1,938 | 1,957 | 1,933.5 | 1,937.5 | -3 | -0.2% | 560,900 |
| 2024/10/10 | 1,940.5 | 1,947 | 1,929 | 1,940.5 | -9.5 | -0.5% | 702,000 |
| 2024/10/09 | 1,945 | 1,957.5 | 1,934 | 1,950 | +17.5 | +0.9% | 1,072,300 |
| 2024/10/08 | 1,970 | 1,970 | 1,923 | 1,932.5 | -136 | -6.6% | 3,399,400 |
| 2024/10/07 | 2,084 | 2,087 | 2,056.5 | 2,068.5 | +4.5 | +0.2% | 1,070,300 |
| 2024/10/04 | 2,055 | 2,083 | 2,052 | 2,064 | +28 | +1.4% | 838,400 |
| 2024/10/03 | 2,022 | 2,056 | 2,021.5 | 2,036 | +26 | +1.3% | 483,100 |
| 2024/10/02 | 2,035 | 2,053 | 2,009 | 2,010 | -25 | -1.2% | 446,300 |
| 2024/10/01 | 2,043 | 2,043 | 2,025.5 | 2,035 | -3 | -0.1% | 535,300 |
| 2024/09/30 | 2,020 | 2,050 | 2,015 | 2,038 | -18 | -0.9% | 542,200 |
| 2024/09/27 | 2,039 | 2,062 | 2,028 | 2,056 | +6 | +0.3% | 542,500 |
| 2024/09/26 | 2,022 | 2,050 | 2,020 | 2,050 | +38 | +1.9% | 852,800 |
| 2024/09/25 | 1,970 | 2,023.5 | 1,966 | 2,012 | +39.5 | +2% | 739,300 |
| 2024/09/24 | 1,994 | 2,002.5 | 1,965.5 | 1,972.5 | -21.5 | -1.1% | 688,700 |
| 2024/09/20 | 1,940 | 2,012 | 1,940 | 1,994 | +36.5 | +1.9% | 1,207,900 |
| 2024/09/19 | 1,964.5 | 1,972 | 1,952.5 | 1,957.5 | -0.5 | ±0% | 721,800 |
| 2024/09/18 | 1,950 | 1,968 | 1,946 | 1,958 | +20 | +1% | 510,800 |
| 2024/09/17 | 1,935 | 1,958 | 1,916 | 1,938 | +3.5 | +0.2% | 616,200 |
| 2024/09/13 | 1,953.5 | 1,961 | 1,930 | 1,934.5 | -17.5 | -0.9% | 628,400 |
| 2024/09/12 | 1,952 | 1,958 | 1,941.5 | 1,952 | +16.5 | +0.9% | 561,200 |
| 2024/09/11 | 1,996.5 | 1,998 | 1,925 | 1,935.5 | -67.5 | -3.4% | 646,700 |
| 2024/09/10 | 1,981.5 | 2,008 | 1,970 | 2,003 | +34 | +1.7% | 489,200 |
| 2024/09/09 | 1,971 | 1,999 | 1,945 | 1,969 | -44 | -2.2% | 723,700 |
1～
50
件表示中 / 3969件
類似銘柄と比較する
現在ご覧いただいている「ウエルシアＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ウエルシアＨＤ | 186,000円 | +6.4% | -20.4% | 1.94% | 20.27倍 | 1.56倍 |
|
ドラッグ最大手。イオン子会社。調剤併設、２４時間営業に強み。ツルハＨＤと経営統合協議中 |
| ツルハＨＤ | 801,500円 | -17.2% | - | 4.44% | 17.57倍 | 1.38倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。ウエルシアＨＤと経営統合に向け協議中 |
| 高島屋 | 120,400円 | +6.2% | +17.9% | 1.91% | 10.00倍 | 0.80倍 |
|
東京、大阪など全国展開する老舗百貨店。シンガポール店とＳＣ子会社・東神開発の寄与大きい |
| ヤオコー | 927,400円 | +14.1% | +5.6% | 1.19% | 20.31倍 | 2.12倍 |
|
埼玉県中心に食品スーパーを展開。独立系。営業利益率は業界首位級。ライフとＰＢ共同開発 |
| Ｆ＆ＬＣ | 315,900円 | +13.0% | +20.1% | 0.87% | 23.82倍 | 4.67倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
市場注目の銘柄
チャート関連のコラム
