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 |
|---|---|---|---|---|---|---|---|
| 2021/10/26 | 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 |
| 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 |
851～
900
件表示中 / 4066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 | 249,100円 | - | - | - | - | 2.08倍 |
|
ドラッグ最大手。イオン子会社。全店舗の約８割に調剤併設。ツルハＨＤと経営統合協議中 |
| スギＨＤ | 291,200円 | +13.9% | +17.9% | 1.20% | 15.50倍 | 2.11倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| サンドラッグ | 467,600円 | +6.8% | +8.6% | 2.78% | 17.96倍 | 2.10倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
| Ｊフロント | 173,300円 | +3.9% | -18.4% | 3.12% | 14.61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 |
| ヤマダＨＤ | 43,600円 | +4.6% | +13.1% | 2.98% | 10.70倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
