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 |
|---|---|---|---|---|---|---|---|
| 2021/11/26 | 4,115 | 4,210 | 4,105 | 4,205 | +80 | +1.9% | 404,100 |
| 2021/11/25 | 4,180 | 4,210 | 4,100 | 4,125 | -55 | -1.3% | 296,100 |
| 2021/11/24 | 4,250 | 4,270 | 4,175 | 4,180 | -140 | -3.2% | 457,900 |
| 2021/11/22 | 4,235 | 4,330 | 4,225 | 4,320 | +100 | +2.4% | 224,800 |
| 2021/11/19 | 4,215 | 4,240 | 4,180 | 4,220 | +30 | +0.7% | 304,000 |
| 2021/11/18 | 4,100 | 4,205 | 4,085 | 4,190 | +60 | +1.5% | 346,000 |
| 2021/11/17 | 4,240 | 4,260 | 4,130 | 4,130 | -175 | -4.1% | 458,000 |
| 2021/11/16 | 4,315 | 4,345 | 4,300 | 4,305 | -20 | -0.5% | 288,500 |
| 2021/11/15 | 4,325 | 4,365 | 4,310 | 4,325 | -35 | -0.8% | 276,400 |
| 2021/11/12 | 4,315 | 4,385 | 4,315 | 4,360 | +35 | +0.8% | 411,400 |
| 2021/11/11 | 4,380 | 4,385 | 4,315 | 4,325 | -5 | -0.1% | 342,600 |
| 2021/11/10 | 4,330 | 4,390 | 4,325 | 4,330 | +25 | +0.6% | 417,600 |
| 2021/11/09 | 4,235 | 4,340 | 4,235 | 4,305 | +55 | +1.3% | 429,600 |
| 2021/11/08 | 4,300 | 4,305 | 4,245 | 4,250 | -55 | -1.3% | 320,500 |
| 2021/11/05 | 4,245 | 4,340 | 4,235 | 4,305 | +45 | +1.1% | 327,300 |
| 2021/11/04 | 4,225 | 4,275 | 4,195 | 4,260 | +30 | +0.7% | 521,400 |
| 2021/11/02 | 4,240 | 4,245 | 4,190 | 4,230 | -65 | -1.5% | 296,300 |
| 2021/11/01 | 4,320 | 4,330 | 4,265 | 4,295 | +40 | +0.9% | 296,400 |
| 2021/10/29 | 4,260 | 4,270 | 4,190 | 4,255 | -10 | -0.2% | 462,600 |
| 2021/10/28 | 4,310 | 4,365 | 4,260 | 4,265 | ±0 | ±0% | 426,700 |
| 2021/10/27 | 4,255 | 4,310 | 4,240 | 4,265 | +10 | +0.2% | 380,200 |
| 2021/10/26 | 4,170 | 4,275 | 4,160 | 4,255 | +140 | +3.4% | 451,200 |
| 2021/10/25 | 4,180 | 4,180 | 4,100 | 4,115 | -35 | -0.8% | 151,100 |
| 2021/10/22 | 4,165 | 4,175 | 4,120 | 4,150 | -40 | -1% | 191,900 |
| 2021/10/21 | 4,195 | 4,215 | 4,160 | 4,190 | -25 | -0.6% | 255,400 |
| 2021/10/20 | 4,200 | 4,240 | 4,155 | 4,215 | +30 | +0.7% | 292,700 |
| 2021/10/19 | 4,130 | 4,195 | 4,115 | 4,185 | +105 | +2.6% | 344,500 |
| 2021/10/18 | 4,225 | 4,230 | 4,080 | 4,080 | -175 | -4.1% | 420,400 |
| 2021/10/15 | 4,230 | 4,270 | 4,210 | 4,255 | +75 | +1.8% | 405,700 |
| 2021/10/14 | 4,135 | 4,215 | 4,120 | 4,180 | +65 | +1.6% | 402,800 |
| 2021/10/13 | 4,105 | 4,145 | 4,060 | 4,115 | -15 | -0.4% | 388,900 |
| 2021/10/12 | 4,135 | 4,170 | 4,110 | 4,130 | -25 | -0.6% | 383,000 |
| 2021/10/11 | 4,055 | 4,170 | 4,030 | 4,155 | +115 | +2.8% | 490,000 |
| 2021/10/08 | 4,000 | 4,060 | 3,890 | 4,040 | -80 | -1.9% | 860,500 |
| 2021/10/07 | 4,170 | 4,280 | 4,030 | 4,120 | +230 | +5.9% | 1,584,900 |
| 2021/10/06 | 3,885 | 3,940 | 3,825 | 3,890 | -30 | -0.8% | 847,000 |
| 2021/10/05 | 3,920 | 3,965 | 3,900 | 3,920 | -50 | -1.3% | 317,000 |
| 2021/10/04 | 3,935 | 3,975 | 3,925 | 3,970 | +20 | +0.5% | 361,500 |
| 2021/10/01 | 3,950 | 3,980 | 3,895 | 3,950 | -60 | -1.5% | 419,000 |
| 2021/09/30 | 3,990 | 4,030 | 3,970 | 4,010 | ±0 | ±0% | 355,900 |
| 2021/09/29 | 4,030 | 4,065 | 3,965 | 4,010 | -35 | -0.9% | 496,500 |
| 2021/09/28 | 4,140 | 4,140 | 4,025 | 4,045 | -125 | -3% | 484,900 |
| 2021/09/27 | 4,130 | 4,190 | 4,125 | 4,170 | +35 | +0.8% | 359,300 |
| 2021/09/24 | 4,150 | 4,190 | 4,095 | 4,135 | -15 | -0.4% | 420,000 |
| 2021/09/22 | 4,145 | 4,205 | 4,130 | 4,150 | +5 | +0.1% | 473,100 |
| 2021/09/21 | 4,135 | 4,175 | 4,100 | 4,145 | -5 | -0.1% | 464,000 |
| 2021/09/17 | 4,140 | 4,170 | 4,120 | 4,150 | +60 | +1.5% | 850,700 |
| 2021/09/16 | 4,020 | 4,095 | 4,015 | 4,090 | +60 | +1.5% | 361,800 |
| 2021/09/15 | 4,085 | 4,085 | 4,010 | 4,030 | -90 | -2.2% | 468,500 |
| 2021/09/14 | 4,080 | 4,130 | 4,065 | 4,120 | -20 | -0.5% | 398,300 |
701～
750
件表示中 / 3937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 | 206,400円 | +5.7% | +6.8% | 1.74% | 15.81倍 | 1.80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 | 926,500円 | -17.2% | - | 3.84% | 20.30倍 | 1.60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 |
| ヤマダＨＤ | 45,100円 | +4.6% | +13.1% | 2.88% | 11.07倍 | 0.51倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
| Ｊフロント | 158,800円 | +7.4% | +20.9% | 2.77% | 11.15倍 | 1.07倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
| ヤオコー | 988,200円 | +14.1% | +5.6% | 1.11% | 21.64倍 | 2.41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 |
市場注目の銘柄
チャート関連のコラム
