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 |
|---|---|---|---|---|---|---|---|
| 2022/01/04 | 3,650 | 3,675 | 3,610 | 3,675 | +85 | +2.4% | 416,800 |
| 2021/12/30 | 3,610 | 3,650 | 3,590 | 3,590 | -40 | -1.1% | 330,700 |
| 2021/12/29 | 3,565 | 3,655 | 3,565 | 3,630 | +45 | +1.3% | 405,200 |
| 2021/12/28 | 3,560 | 3,615 | 3,545 | 3,585 | +50 | +1.4% | 421,000 |
| 2021/12/27 | 3,555 | 3,560 | 3,480 | 3,535 | -25 | -0.7% | 385,200 |
| 2021/12/24 | 3,610 | 3,610 | 3,530 | 3,560 | -40 | -1.1% | 573,000 |
| 2021/12/23 | 3,705 | 3,715 | 3,570 | 3,600 | -130 | -3.5% | 654,300 |
| 2021/12/22 | 3,775 | 3,780 | 3,680 | 3,730 | -75 | -2% | 444,600 |
| 2021/12/21 | 3,860 | 3,870 | 3,795 | 3,805 | -50 | -1.3% | 397,500 |
| 2021/12/20 | 3,830 | 3,865 | 3,810 | 3,855 | -40 | -1% | 380,600 |
| 2021/12/17 | 3,890 | 3,930 | 3,870 | 3,895 | -25 | -0.6% | 364,700 |
| 2021/12/16 | 3,945 | 3,950 | 3,905 | 3,920 | +35 | +0.9% | 220,700 |
| 2021/12/15 | 3,820 | 3,920 | 3,820 | 3,885 | +40 | +1% | 210,900 |
| 2021/12/14 | 3,880 | 3,905 | 3,840 | 3,845 | +15 | +0.4% | 259,000 |
| 2021/12/13 | 3,935 | 3,940 | 3,830 | 3,830 | -80 | -2% | 256,800 |
| 2021/12/10 | 3,935 | 3,950 | 3,895 | 3,910 | +10 | +0.3% | 285,000 |
| 2021/12/09 | 3,930 | 3,955 | 3,865 | 3,900 | -5 | -0.1% | 270,200 |
| 2021/12/08 | 3,955 | 3,980 | 3,890 | 3,905 | -5 | -0.1% | 368,800 |
| 2021/12/07 | 3,900 | 3,920 | 3,840 | 3,910 | +25 | +0.6% | 364,300 |
| 2021/12/06 | 3,890 | 3,925 | 3,815 | 3,885 | +20 | +0.5% | 332,000 |
| 2021/12/03 | 3,845 | 3,870 | 3,775 | 3,865 | -10 | -0.3% | 372,000 |
| 2021/12/02 | 3,890 | 3,925 | 3,865 | 3,875 | -15 | -0.4% | 387,000 |
| 2021/12/01 | 3,955 | 3,980 | 3,870 | 3,890 | -135 | -3.4% | 447,800 |
| 2021/11/30 | 4,120 | 4,165 | 4,005 | 4,025 | -75 | -1.8% | 672,000 |
| 2021/11/29 | 4,160 | 4,215 | 4,095 | 4,100 | -105 | -2.5% | 333,200 |
| 2021/11/26 | 4,115 | 4,210 | 4,105 | 4,205 | +80 | +1.9% | 404,100 |
| 2021/11/25 | 4,180 | 4,210 | 4,100 | 4,125 | -55 | -1.3% | 296,100 |
| 2021/11/24 | 4,250 | 4,270 | 4,175 | 4,180 | -140 | -3.2% | 457,900 |
| 2021/11/22 | 4,235 | 4,330 | 4,225 | 4,320 | +100 | +2.4% | 224,800 |
| 2021/11/19 | 4,215 | 4,240 | 4,180 | 4,220 | +30 | +0.7% | 304,000 |
| 2021/11/18 | 4,100 | 4,205 | 4,085 | 4,190 | +60 | +1.5% | 346,000 |
| 2021/11/17 | 4,240 | 4,260 | 4,130 | 4,130 | -175 | -4.1% | 458,000 |
| 2021/11/16 | 4,315 | 4,345 | 4,300 | 4,305 | -20 | -0.5% | 288,500 |
| 2021/11/15 | 4,325 | 4,365 | 4,310 | 4,325 | -35 | -0.8% | 276,400 |
| 2021/11/12 | 4,315 | 4,385 | 4,315 | 4,360 | +35 | +0.8% | 411,400 |
| 2021/11/11 | 4,380 | 4,385 | 4,315 | 4,325 | -5 | -0.1% | 342,600 |
| 2021/11/10 | 4,330 | 4,390 | 4,325 | 4,330 | +25 | +0.6% | 417,600 |
| 2021/11/09 | 4,235 | 4,340 | 4,235 | 4,305 | +55 | +1.3% | 429,600 |
| 2021/11/08 | 4,300 | 4,305 | 4,245 | 4,250 | -55 | -1.3% | 320,500 |
| 2021/11/05 | 4,245 | 4,340 | 4,235 | 4,305 | +45 | +1.1% | 327,300 |
| 2021/11/04 | 4,225 | 4,275 | 4,195 | 4,260 | +30 | +0.7% | 521,400 |
| 2021/11/02 | 4,240 | 4,245 | 4,190 | 4,230 | -65 | -1.5% | 296,300 |
| 2021/11/01 | 4,320 | 4,330 | 4,265 | 4,295 | +40 | +0.9% | 296,400 |
| 2021/10/29 | 4,260 | 4,270 | 4,190 | 4,255 | -10 | -0.2% | 462,600 |
| 2021/10/28 | 4,310 | 4,365 | 4,260 | 4,265 | ±0 | ±0% | 426,700 |
| 2021/10/27 | 4,255 | 4,310 | 4,240 | 4,265 | +10 | +0.2% | 380,200 |
| 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 |
901～
950
件表示中 / 4162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 | 288,900円 | - | - | - | - | 2.42倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
| Ｊフロント | 242,000円 | +3.9% | -18.4% | 2.23% | 20.04倍 | 1.47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 |
| ツルハＨＤ | 253,800円 | +31.7% | - | 2.10% | 24.94倍 | 2.20倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| 丸井Ｇ | 328,500円 | +7.1% | +5.2% | 3.99% | 21.06倍 | 2.40倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| サンドラッグ | 460,300円 | +6.0% | +4.9% | 2.85% | 16.99倍 | 2.00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 |
市場注目の銘柄
チャート関連のコラム
