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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 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 |
| 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 |
801～
850
件表示中 / 3970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 | 187,700円 | +6.4% | -20.4% | 1.92% | 20.46倍 | 1.57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 |
| サンドラッグ | 355,500円 | +6.8% | +8.6% | 3.66% | 13.66倍 | 1.59倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
| ツルハＨＤ | 810,000円 | -17.2% | - | 4.40% | 17.76倍 | 1.40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 | 120,100円 | +6.2% | +17.9% | 1.92% | 9.97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 | 916,200円 | +14.1% | +5.6% | 1.20% | 20.06倍 | 2.09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
