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 |
|---|---|---|---|---|---|---|---|
| 2021/04/15 | 3,720 | 3,740 | 3,695 | 3,730 | +10 | +0.3% | 382,500 |
| 2021/04/14 | 3,730 | 3,745 | 3,690 | 3,720 | -5 | -0.1% | 395,200 |
| 2021/04/13 | 3,695 | 3,730 | 3,680 | 3,725 | +70 | +1.9% | 742,600 |
| 2021/04/12 | 3,645 | 3,685 | 3,600 | 3,655 | +45 | +1.2% | 608,800 |
| 2021/04/09 | 3,600 | 3,650 | 3,585 | 3,610 | -25 | -0.7% | 827,600 |
| 2021/04/08 | 3,800 | 3,800 | 3,620 | 3,635 | -235 | -6.1% | 1,643,700 |
| 2021/04/07 | 3,950 | 3,970 | 3,870 | 3,870 | -55 | -1.4% | 1,061,800 |
| 2021/04/06 | 3,860 | 3,940 | 3,840 | 3,925 | +125 | +3.3% | 909,400 |
| 2021/04/05 | 3,915 | 3,920 | 3,800 | 3,800 | -85 | -2.2% | 663,400 |
| 2021/04/02 | 3,900 | 3,935 | 3,835 | 3,885 | +40 | +1% | 477,800 |
| 2021/04/01 | 3,830 | 3,900 | 3,825 | 3,845 | +45 | +1.2% | 564,100 |
| 2021/03/31 | 3,860 | 3,875 | 3,800 | 3,800 | -90 | -2.3% | 594,600 |
| 2021/03/30 | 4,005 | 4,025 | 3,880 | 3,890 | -65 | -1.6% | 622,700 |
| 2021/03/29 | 3,820 | 3,955 | 3,805 | 3,955 | +165 | +4.4% | 1,028,500 |
| 2021/03/26 | 3,780 | 3,805 | 3,705 | 3,790 | +5 | +0.1% | 520,500 |
| 2021/03/25 | 3,800 | 3,830 | 3,740 | 3,785 | -10 | -0.3% | 458,100 |
| 2021/03/24 | 3,835 | 3,895 | 3,795 | 3,795 | +20 | +0.5% | 800,900 |
| 2021/03/23 | 3,805 | 3,840 | 3,775 | 3,775 | -30 | -0.8% | 400,800 |
| 2021/03/22 | 3,845 | 3,845 | 3,790 | 3,805 | -40 | -1% | 409,600 |
| 2021/03/19 | 3,830 | 3,900 | 3,815 | 3,845 | ±0 | ±0% | 671,500 |
| 2021/03/18 | 3,805 | 3,860 | 3,760 | 3,845 | +10 | +0.3% | 504,800 |
| 2021/03/17 | 3,900 | 3,910 | 3,820 | 3,835 | -70 | -1.8% | 477,200 |
| 2021/03/16 | 3,880 | 3,905 | 3,855 | 3,905 | +10 | +0.3% | 549,400 |
| 2021/03/15 | 3,850 | 3,895 | 3,820 | 3,895 | +40 | +1% | 522,300 |
| 2021/03/12 | 3,840 | 3,890 | 3,775 | 3,855 | -5 | -0.1% | 1,316,900 |
| 2021/03/11 | 3,720 | 3,865 | 3,665 | 3,860 | +270 | +7.5% | 1,998,100 |
| 2021/03/10 | 3,550 | 3,625 | 3,540 | 3,590 | +5 | +0.1% | 729,900 |
| 2021/03/09 | 3,575 | 3,635 | 3,535 | 3,585 | +220 | +6.5% | 1,429,300 |
| 2021/03/08 | 3,435 | 3,470 | 3,365 | 3,365 | -75 | -2.2% | 628,500 |
| 2021/03/05 | 3,425 | 3,445 | 3,400 | 3,440 | +30 | +0.9% | 528,400 |
| 2021/03/04 | 3,350 | 3,440 | 3,330 | 3,410 | +10 | +0.3% | 808,000 |
| 2021/03/03 | 3,430 | 3,440 | 3,365 | 3,400 | -65 | -1.9% | 876,100 |
| 2021/03/02 | 3,530 | 3,540 | 3,455 | 3,465 | -85 | -2.4% | 701,000 |
| 2021/03/01 | 3,455 | 3,550 | 3,430 | 3,550 | +145 | +4.3% | 640,400 |
| 2021/02/26 | 3,525 | 3,535 | 3,405 | 3,405 | -115 | -3.3% | 854,600 |
| 2021/02/25 | 3,555 | 3,555 | 3,490 | 3,520 | -45 | -1.3% | 985,000 |
| 2021/02/24 | 3,590 | 3,595 | 3,535 | 3,565 | -50 | -1.4% | 1,950,000 |
| 2021/02/22 | 3,675 | 3,680 | 3,560 | 3,615 | -55 | -1.5% | 1,389,600 |
| 2021/02/19 | 3,515 | 3,680 | 3,510 | 3,670 | +150 | +4.3% | 1,947,000 |
| 2021/02/18 | 3,550 | 3,575 | 3,515 | 3,520 | +5 | +0.1% | 785,900 |
| 2021/02/17 | 3,600 | 3,620 | 3,515 | 3,515 | -105 | -2.9% | 923,300 |
| 2021/02/16 | 3,640 | 3,695 | 3,610 | 3,620 | -15 | -0.4% | 579,500 |
| 2021/02/15 | 3,640 | 3,645 | 3,595 | 3,635 | +15 | +0.4% | 450,300 |
| 2021/02/12 | 3,625 | 3,655 | 3,610 | 3,620 | -10 | -0.3% | 684,100 |
| 2021/02/10 | 3,665 | 3,665 | 3,610 | 3,630 | -50 | -1.4% | 509,200 |
| 2021/02/09 | 3,640 | 3,680 | 3,595 | 3,680 | +60 | +1.7% | 633,700 |
| 2021/02/08 | 3,610 | 3,650 | 3,590 | 3,620 | +10 | +0.3% | 681,500 |
| 2021/02/05 | 3,610 | 3,625 | 3,580 | 3,610 | +30 | +0.8% | 665,600 |
| 2021/02/04 | 3,595 | 3,605 | 3,540 | 3,580 | -25 | -0.7% | 659,600 |
| 2021/02/03 | 3,595 | 3,620 | 3,585 | 3,605 | +20 | +0.6% | 414,200 |
851～
900
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
