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 |
|---|---|---|---|---|---|---|---|
| 2021/06/30 | 3,730 | 3,735 | 3,590 | 3,630 | -120 | -3.2% | 739,900 |
| 2021/06/29 | 3,730 | 3,765 | 3,725 | 3,750 | +50 | +1.4% | 407,800 |
| 2021/06/28 | 3,690 | 3,720 | 3,680 | 3,700 | +15 | +0.4% | 251,600 |
| 2021/06/25 | 3,730 | 3,735 | 3,680 | 3,685 | -40 | -1.1% | 300,600 |
| 2021/06/24 | 3,715 | 3,745 | 3,695 | 3,725 | -5 | -0.1% | 355,400 |
| 2021/06/23 | 3,740 | 3,760 | 3,695 | 3,730 | -25 | -0.7% | 482,600 |
| 2021/06/22 | 3,700 | 3,780 | 3,695 | 3,755 | +125 | +3.4% | 671,100 |
| 2021/06/21 | 3,605 | 3,700 | 3,595 | 3,630 | -10 | -0.3% | 550,600 |
| 2021/06/18 | 3,630 | 3,655 | 3,580 | 3,640 | +50 | +1.4% | 605,000 |
| 2021/06/17 | 3,605 | 3,660 | 3,585 | 3,590 | -55 | -1.5% | 342,000 |
| 2021/06/16 | 3,650 | 3,660 | 3,590 | 3,645 | +55 | +1.5% | 489,700 |
| 2021/06/15 | 3,525 | 3,595 | 3,510 | 3,590 | +70 | +2% | 417,300 |
| 2021/06/14 | 3,505 | 3,520 | 3,470 | 3,520 | +30 | +0.9% | 218,800 |
| 2021/06/11 | 3,460 | 3,510 | 3,420 | 3,490 | +60 | +1.7% | 468,400 |
| 2021/06/10 | 3,450 | 3,490 | 3,410 | 3,430 | -40 | -1.2% | 338,200 |
| 2021/06/09 | 3,440 | 3,500 | 3,435 | 3,470 | +10 | +0.3% | 380,300 |
| 2021/06/08 | 3,425 | 3,475 | 3,405 | 3,460 | +45 | +1.3% | 414,300 |
| 2021/06/07 | 3,440 | 3,450 | 3,410 | 3,415 | +10 | +0.3% | 325,000 |
| 2021/06/04 | 3,380 | 3,410 | 3,355 | 3,405 | +40 | +1.2% | 325,300 |
| 2021/06/03 | 3,305 | 3,375 | 3,300 | 3,365 | +80 | +2.4% | 386,400 |
| 2021/06/02 | 3,280 | 3,300 | 3,235 | 3,285 | +10 | +0.3% | 408,900 |
| 2021/06/01 | 3,340 | 3,355 | 3,265 | 3,275 | -70 | -2.1% | 447,200 |
| 2021/05/31 | 3,375 | 3,410 | 3,345 | 3,345 | -40 | -1.2% | 258,200 |
| 2021/05/28 | 3,355 | 3,400 | 3,355 | 3,385 | +5 | +0.1% | 271,100 |
| 2021/05/27 | 3,320 | 3,385 | 3,310 | 3,380 | +5 | +0.1% | 1,105,100 |
| 2021/05/26 | 3,320 | 3,400 | 3,320 | 3,375 | +55 | +1.7% | 449,100 |
| 2021/05/25 | 3,370 | 3,385 | 3,320 | 3,320 | -45 | -1.3% | 466,700 |
| 2021/05/24 | 3,395 | 3,410 | 3,365 | 3,365 | -40 | -1.2% | 245,100 |
| 2021/05/21 | 3,410 | 3,440 | 3,385 | 3,405 | +30 | +0.9% | 344,100 |
| 2021/05/20 | 3,390 | 3,410 | 3,375 | 3,375 | -40 | -1.2% | 293,000 |
| 2021/05/19 | 3,400 | 3,435 | 3,360 | 3,415 | +30 | +0.9% | 366,200 |
| 2021/05/18 | 3,345 | 3,395 | 3,335 | 3,385 | -5 | -0.1% | 307,000 |
| 2021/05/17 | 3,400 | 3,415 | 3,365 | 3,390 | -25 | -0.7% | 323,300 |
| 2021/05/14 | 3,365 | 3,440 | 3,355 | 3,415 | +90 | +2.7% | 618,600 |
| 2021/05/13 | 3,380 | 3,405 | 3,325 | 3,325 | -70 | -2.1% | 500,400 |
| 2021/05/12 | 3,400 | 3,465 | 3,385 | 3,395 | -15 | -0.4% | 414,700 |
| 2021/05/11 | 3,485 | 3,495 | 3,405 | 3,410 | -65 | -1.9% | 513,700 |
| 2021/05/10 | 3,415 | 3,475 | 3,405 | 3,475 | +5 | +0.1% | 320,900 |
| 2021/05/07 | 3,440 | 3,530 | 3,440 | 3,470 | +60 | +1.8% | 503,100 |
| 2021/05/06 | 3,470 | 3,495 | 3,410 | 3,410 | ±0 | ±0% | 584,300 |
| 2021/04/30 | 3,360 | 3,455 | 3,355 | 3,410 | +15 | +0.4% | 567,100 |
| 2021/04/28 | 3,445 | 3,455 | 3,350 | 3,395 | -75 | -2.2% | 964,900 |
| 2021/04/27 | 3,560 | 3,570 | 3,470 | 3,470 | -85 | -2.4% | 731,600 |
| 2021/04/26 | 3,595 | 3,595 | 3,545 | 3,555 | -55 | -1.5% | 348,600 |
| 2021/04/23 | 3,580 | 3,615 | 3,575 | 3,610 | +15 | +0.4% | 360,100 |
| 2021/04/22 | 3,600 | 3,615 | 3,570 | 3,595 | +30 | +0.8% | 324,300 |
| 2021/04/21 | 3,550 | 3,590 | 3,515 | 3,565 | -20 | -0.6% | 435,700 |
| 2021/04/20 | 3,660 | 3,660 | 3,585 | 3,585 | -105 | -2.8% | 487,000 |
| 2021/04/19 | 3,700 | 3,735 | 3,665 | 3,690 | -10 | -0.3% | 516,400 |
| 2021/04/16 | 3,750 | 3,750 | 3,695 | 3,700 | -30 | -0.8% | 262,300 |
801～
850
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
