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 |
|---|---|---|---|---|---|---|---|
| 2021/02/02 | 3,575 | 3,605 | 3,565 | 3,585 | +30 | +0.8% | 460,900 |
| 2021/02/01 | 3,565 | 3,595 | 3,500 | 3,555 | -5 | -0.1% | 615,900 |
| 2021/01/29 | 3,620 | 3,655 | 3,560 | 3,560 | -60 | -1.7% | 587,700 |
| 2021/01/28 | 3,570 | 3,650 | 3,550 | 3,620 | -5 | -0.1% | 1,637,700 |
| 2021/01/27 | 3,625 | 3,665 | 3,580 | 3,625 | +30 | +0.8% | 726,100 |
| 2021/01/26 | 3,605 | 3,625 | 3,555 | 3,595 | -30 | -0.8% | 513,700 |
| 2021/01/25 | 3,620 | 3,625 | 3,580 | 3,625 | +30 | +0.8% | 539,600 |
| 2021/01/22 | 3,560 | 3,620 | 3,550 | 3,595 | +45 | +1.3% | 716,000 |
| 2021/01/21 | 3,515 | 3,570 | 3,485 | 3,550 | +50 | +1.4% | 726,900 |
| 2021/01/20 | 3,575 | 3,575 | 3,500 | 3,500 | -100 | -2.8% | 833,500 |
| 2021/01/19 | 3,655 | 3,675 | 3,575 | 3,600 | -55 | -1.5% | 856,500 |
| 2021/01/18 | 3,555 | 3,665 | 3,555 | 3,655 | +145 | +4.1% | 997,100 |
| 2021/01/15 | 3,510 | 3,535 | 3,465 | 3,510 | -40 | -1.1% | 1,001,100 |
| 2021/01/14 | 3,620 | 3,655 | 3,545 | 3,550 | -55 | -1.5% | 1,407,100 |
| 2021/01/13 | 3,770 | 3,770 | 3,605 | 3,605 | -165 | -4.4% | 1,763,600 |
| 2021/01/12 | 3,765 | 3,850 | 3,705 | 3,770 | -270 | -6.7% | 2,609,400 |
| 2021/01/08 | 3,930 | 4,040 | 3,900 | 4,040 | +110 | +2.8% | 1,062,000 |
| 2021/01/07 | 3,890 | 3,965 | 3,865 | 3,930 | +40 | +1% | 754,100 |
| 2021/01/06 | 3,795 | 3,935 | 3,785 | 3,890 | +25 | +0.6% | 534,600 |
| 2021/01/05 | 3,915 | 3,925 | 3,835 | 3,865 | -30 | -0.8% | 405,000 |
| 2021/01/04 | 3,955 | 3,955 | 3,855 | 3,895 | ±0 | ±0% | 418,400 |
| 2020/12/30 | 3,925 | 3,935 | 3,870 | 3,895 | -35 | -0.9% | 312,800 |
| 2020/12/29 | 3,870 | 3,930 | 3,855 | 3,930 | +40 | +1% | 369,700 |
| 2020/12/28 | 3,920 | 3,955 | 3,855 | 3,890 | ±0 | ±0% | 400,800 |
| 2020/12/25 | 3,950 | 3,950 | 3,880 | 3,890 | -30 | -0.8% | 245,700 |
| 2020/12/24 | 3,905 | 3,930 | 3,875 | 3,920 | -10 | -0.3% | 318,900 |
| 2020/12/23 | 3,820 | 3,945 | 3,815 | 3,930 | +110 | +2.9% | 489,800 |
| 2020/12/22 | 3,795 | 3,835 | 3,775 | 3,820 | +15 | +0.4% | 402,100 |
| 2020/12/21 | 3,880 | 3,890 | 3,775 | 3,805 | -75 | -1.9% | 646,600 |
| 2020/12/18 | 3,950 | 3,970 | 3,850 | 3,880 | -100 | -2.5% | 1,004,700 |
| 2020/12/17 | 3,885 | 3,990 | 3,870 | 3,980 | +100 | +2.6% | 661,500 |
| 2020/12/16 | 3,965 | 3,965 | 3,880 | 3,880 | -55 | -1.4% | 591,000 |
| 2020/12/15 | 3,985 | 3,995 | 3,930 | 3,935 | -70 | -1.7% | 462,000 |
| 2020/12/14 | 4,050 | 4,080 | 4,005 | 4,005 | -45 | -1.1% | 486,100 |
| 2020/12/11 | 4,015 | 4,050 | 3,980 | 4,050 | +35 | +0.9% | 524,900 |
| 2020/12/10 | 3,995 | 4,020 | 3,950 | 4,015 | +10 | +0.2% | 361,400 |
| 2020/12/09 | 3,945 | 4,030 | 3,945 | 4,005 | +60 | +1.5% | 530,200 |
| 2020/12/08 | 3,950 | 3,995 | 3,930 | 3,945 | +50 | +1.3% | 574,700 |
| 2020/12/07 | 3,935 | 3,935 | 3,845 | 3,895 | -55 | -1.4% | 534,500 |
| 2020/12/04 | 3,960 | 4,025 | 3,920 | 3,950 | -55 | -1.4% | 475,800 |
| 2020/12/03 | 4,000 | 4,060 | 3,980 | 4,005 | +5 | +0.1% | 551,400 |
| 2020/12/02 | 4,090 | 4,090 | 4,000 | 4,000 | -145 | -3.5% | 1,015,600 |
| 2020/12/01 | 4,205 | 4,235 | 4,125 | 4,145 | -50 | -1.2% | 531,100 |
| 2020/11/30 | 4,170 | 4,250 | 4,100 | 4,195 | +15 | +0.4% | 2,206,900 |
| 2020/11/27 | 4,235 | 4,275 | 4,170 | 4,180 | -40 | -0.9% | 520,500 |
| 2020/11/26 | 4,190 | 4,235 | 4,160 | 4,220 | +85 | +2.1% | 436,200 |
| 2020/11/25 | 4,170 | 4,235 | 4,130 | 4,135 | -30 | -0.7% | 587,700 |
| 2020/11/24 | 4,225 | 4,255 | 4,150 | 4,165 | -5 | -0.1% | 523,300 |
| 2020/11/20 | 4,250 | 4,300 | 4,160 | 4,170 | -20 | -0.5% | 374,500 |
| 2020/11/19 | 4,040 | 4,195 | 4,035 | 4,190 | +80 | +1.9% | 732,700 |
901～
950
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
