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 |
|---|---|---|---|---|---|---|---|
| 2021/09/13 | 4,120 | 4,145 | 4,075 | 4,140 | +30 | +0.7% | 388,600 |
| 2021/09/10 | 4,030 | 4,110 | 4,015 | 4,110 | +105 | +2.6% | 507,300 |
| 2021/09/09 | 4,030 | 4,080 | 3,990 | 4,005 | -55 | -1.4% | 384,300 |
| 2021/09/08 | 4,100 | 4,125 | 4,055 | 4,060 | +10 | +0.2% | 477,600 |
| 2021/09/07 | 3,965 | 4,060 | 3,965 | 4,050 | +125 | +3.2% | 484,600 |
| 2021/09/06 | 3,965 | 3,970 | 3,860 | 3,925 | -15 | -0.4% | 735,700 |
| 2021/09/03 | 3,925 | 3,955 | 3,875 | 3,940 | -20 | -0.5% | 496,700 |
| 2021/09/02 | 3,885 | 3,960 | 3,875 | 3,960 | +80 | +2.1% | 478,700 |
| 2021/09/01 | 3,905 | 3,920 | 3,865 | 3,880 | -5 | -0.1% | 502,900 |
| 2021/08/31 | 3,955 | 3,955 | 3,835 | 3,885 | -100 | -2.5% | 818,700 |
| 2021/08/30 | 3,985 | 4,005 | 3,935 | 3,985 | -30 | -0.7% | 360,600 |
| 2021/08/27 | 4,050 | 4,075 | 4,005 | 4,015 | -35 | -0.9% | 336,600 |
| 2021/08/26 | 4,045 | 4,075 | 4,015 | 4,050 | -40 | -1% | 390,300 |
| 2021/08/25 | 4,060 | 4,130 | 4,035 | 4,090 | +10 | +0.2% | 559,700 |
| 2021/08/24 | 4,095 | 4,135 | 4,065 | 4,080 | -20 | -0.5% | 559,600 |
| 2021/08/23 | 4,130 | 4,140 | 4,055 | 4,100 | -10 | -0.2% | 403,700 |
| 2021/08/20 | 4,020 | 4,150 | 4,015 | 4,110 | +80 | +2% | 630,400 |
| 2021/08/19 | 3,990 | 4,060 | 3,960 | 4,030 | +15 | +0.4% | 444,700 |
| 2021/08/18 | 3,920 | 4,040 | 3,905 | 4,015 | +165 | +4.3% | 1,020,400 |
| 2021/08/17 | 3,795 | 3,895 | 3,785 | 3,850 | +90 | +2.4% | 465,000 |
| 2021/08/16 | 3,880 | 3,880 | 3,755 | 3,760 | -85 | -2.2% | 371,800 |
| 2021/08/13 | 3,775 | 3,855 | 3,755 | 3,845 | +95 | +2.5% | 363,300 |
| 2021/08/12 | 3,780 | 3,790 | 3,745 | 3,750 | -30 | -0.8% | 264,700 |
| 2021/08/11 | 3,750 | 3,805 | 3,745 | 3,780 | +20 | +0.5% | 374,400 |
| 2021/08/10 | 3,680 | 3,780 | 3,670 | 3,760 | +120 | +3.3% | 465,400 |
| 2021/08/06 | 3,690 | 3,705 | 3,640 | 3,640 | -55 | -1.5% | 353,200 |
| 2021/08/05 | 3,665 | 3,720 | 3,660 | 3,695 | +20 | +0.5% | 194,700 |
| 2021/08/04 | 3,625 | 3,690 | 3,595 | 3,675 | ±0 | ±0% | 523,400 |
| 2021/08/03 | 3,700 | 3,735 | 3,655 | 3,675 | -30 | -0.8% | 264,500 |
| 2021/08/02 | 3,735 | 3,755 | 3,695 | 3,705 | -20 | -0.5% | 342,900 |
| 2021/07/30 | 3,640 | 3,750 | 3,620 | 3,725 | +85 | +2.3% | 657,400 |
| 2021/07/29 | 3,685 | 3,690 | 3,620 | 3,640 | -30 | -0.8% | 531,100 |
| 2021/07/28 | 3,700 | 3,710 | 3,630 | 3,670 | -65 | -1.7% | 380,100 |
| 2021/07/27 | 3,705 | 3,750 | 3,685 | 3,735 | +45 | +1.2% | 417,200 |
| 2021/07/26 | 3,705 | 3,715 | 3,665 | 3,690 | +30 | +0.8% | 410,800 |
| 2021/07/21 | 3,610 | 3,690 | 3,605 | 3,660 | +35 | +1% | 592,900 |
| 2021/07/20 | 3,570 | 3,660 | 3,530 | 3,625 | +170 | +4.9% | 1,125,300 |
| 2021/07/19 | 3,425 | 3,480 | 3,425 | 3,455 | +30 | +0.9% | 394,800 |
| 2021/07/16 | 3,385 | 3,450 | 3,380 | 3,425 | +15 | +0.4% | 323,000 |
| 2021/07/15 | 3,460 | 3,490 | 3,395 | 3,410 | -10 | -0.3% | 482,100 |
| 2021/07/14 | 3,470 | 3,475 | 3,385 | 3,420 | -60 | -1.7% | 521,600 |
| 2021/07/13 | 3,395 | 3,490 | 3,385 | 3,480 | +105 | +3.1% | 641,500 |
| 2021/07/12 | 3,370 | 3,410 | 3,350 | 3,375 | +85 | +2.6% | 530,300 |
| 2021/07/09 | 3,270 | 3,320 | 3,250 | 3,290 | -15 | -0.5% | 980,900 |
| 2021/07/08 | 3,275 | 3,385 | 3,235 | 3,305 | -160 | -4.6% | 1,400,700 |
| 2021/07/07 | 3,425 | 3,480 | 3,410 | 3,465 | +35 | +1% | 671,200 |
| 2021/07/06 | 3,480 | 3,495 | 3,420 | 3,430 | -25 | -0.7% | 292,200 |
| 2021/07/05 | 3,515 | 3,520 | 3,415 | 3,455 | -45 | -1.3% | 761,600 |
| 2021/07/02 | 3,630 | 3,660 | 3,480 | 3,500 | -170 | -4.6% | 1,008,700 |
| 2021/07/01 | 3,645 | 3,700 | 3,630 | 3,670 | +40 | +1.1% | 448,200 |
751～
800
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
