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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 2,222 | 2,238 | 2,212.5 | 2,221 | +12 | +0.5% | 672,500 |
| 2025/01/17 | 2,212 | 2,223 | 2,193 | 2,209 | +7.5 | +0.3% | 886,600 |
| 2025/01/16 | 2,168 | 2,206 | 2,160 | 2,201.5 | +20.5 | +0.9% | 1,056,100 |
| 2025/01/15 | 2,165.5 | 2,190 | 2,158 | 2,181 | +30 | +1.4% | 1,095,900 |
| 2025/01/14 | 2,120 | 2,161 | 2,113 | 2,151 | +11.5 | +0.5% | 1,056,200 |
| 2025/01/10 | 2,077 | 2,150 | 2,052 | 2,139.5 | +34 | +1.6% | 1,204,000 |
| 2025/01/09 | 2,030.5 | 2,138 | 2,026.5 | 2,105.5 | +79.5 | +3.9% | 2,676,000 |
| 2025/01/08 | 2,043 | 2,065 | 2,026 | 2,026 | -17.5 | -0.9% | 841,600 |
| 2025/01/07 | 2,049.5 | 2,052 | 2,026.5 | 2,043.5 | +19 | +0.9% | 654,300 |
| 2025/01/06 | 2,049 | 2,051 | 2,016.5 | 2,024.5 | -29 | -1.4% | 1,057,600 |
| 2024/12/30 | 1,954.5 | 2,068 | 1,951 | 2,053.5 | +144 | +7.5% | 2,136,600 |
| 2024/12/27 | 1,888 | 1,911 | 1,887 | 1,909.5 | +27 | +1.4% | 514,800 |
| 2024/12/26 | 1,864.5 | 1,882.5 | 1,864.5 | 1,882.5 | +15 | +0.8% | 594,200 |
| 2024/12/25 | 1,880 | 1,880.5 | 1,855 | 1,867.5 | -15.5 | -0.8% | 800,200 |
| 2024/12/24 | 1,882 | 1,896.5 | 1,881 | 1,883 | +1.5 | +0.1% | 448,800 |
| 2024/12/23 | 1,916 | 1,918.5 | 1,881.5 | 1,881.5 | -23.5 | -1.2% | 629,800 |
| 2024/12/20 | 1,925.5 | 1,929.5 | 1,905 | 1,905 | -12 | -0.6% | 561,500 |
| 2024/12/19 | 1,920 | 1,925 | 1,902.5 | 1,917 | -8.5 | -0.4% | 522,000 |
| 2024/12/18 | 1,933 | 1,947 | 1,925.5 | 1,925.5 | -6.5 | -0.3% | 371,500 |
| 2024/12/17 | 1,938 | 1,951 | 1,931.5 | 1,932 | -3 | -0.2% | 377,400 |
| 2024/12/16 | 1,929.5 | 1,941 | 1,920.5 | 1,935 | +7 | +0.4% | 442,800 |
| 2024/12/13 | 1,917.5 | 1,933 | 1,912 | 1,928 | +10 | +0.5% | 538,900 |
| 2024/12/12 | 1,942.5 | 1,945 | 1,907 | 1,918 | -21 | -1.1% | 655,100 |
| 2024/12/11 | 1,949 | 1,967 | 1,935 | 1,939 | -1 | -0.1% | 519,100 |
| 2024/12/10 | 1,992.5 | 1,994.5 | 1,940 | 1,940 | -51.5 | -2.6% | 593,500 |
| 2024/12/09 | 1,975 | 2,007 | 1,974 | 1,991.5 | +20 | +1% | 528,300 |
| 2024/12/06 | 1,966 | 1,973.5 | 1,962 | 1,971.5 | +4 | +0.2% | 239,100 |
| 2024/12/05 | 1,979 | 1,983 | 1,959 | 1,967.5 | -10 | -0.5% | 511,500 |
| 2024/12/04 | 1,948.5 | 1,994 | 1,947.5 | 1,977.5 | +29 | +1.5% | 1,125,300 |
| 2024/12/03 | 1,930 | 1,958 | 1,925 | 1,948.5 | +24.5 | +1.3% | 779,000 |
| 2024/12/02 | 1,941 | 1,944.5 | 1,921 | 1,924 | -17 | -0.9% | 492,800 |
| 2024/11/29 | 1,930 | 1,943.5 | 1,926 | 1,941 | +10 | +0.5% | 371,000 |
| 2024/11/28 | 1,906 | 1,946.5 | 1,905 | 1,931 | +29 | +1.5% | 579,400 |
| 2024/11/27 | 1,900 | 1,910.5 | 1,888.5 | 1,902 | +2.5 | +0.1% | 302,000 |
| 2024/11/26 | 1,896.5 | 1,907 | 1,888.5 | 1,899.5 | +10.5 | +0.6% | 358,100 |
| 2024/11/25 | 1,895 | 1,904 | 1,888.5 | 1,889 | +11.5 | +0.6% | 470,700 |
| 2024/11/22 | 1,861 | 1,887 | 1,860.5 | 1,877.5 | +17 | +0.9% | 386,900 |
| 2024/11/21 | 1,867 | 1,879 | 1,860.5 | 1,860.5 | -6.5 | -0.3% | 446,700 |
| 2024/11/20 | 1,878 | 1,886.5 | 1,863 | 1,867 | -12.5 | -0.7% | 617,700 |
| 2024/11/19 | 1,897 | 1,908 | 1,879.5 | 1,879.5 | -21 | -1.1% | 467,300 |
| 2024/11/18 | 1,905 | 1,911.5 | 1,896 | 1,900.5 | +0.5 | ±0% | 251,900 |
| 2024/11/15 | 1,903 | 1,904.5 | 1,896.5 | 1,900 | -2 | -0.1% | 306,200 |
| 2024/11/14 | 1,920 | 1,932.5 | 1,898.5 | 1,902 | -23.5 | -1.2% | 520,000 |
| 2024/11/13 | 1,910 | 1,933 | 1,909 | 1,925.5 | +12.5 | +0.7% | 438,700 |
| 2024/11/12 | 1,907 | 1,923.5 | 1,904.5 | 1,913 | +10 | +0.5% | 352,500 |
| 2024/11/11 | 1,900 | 1,907 | 1,891 | 1,903 | +3 | +0.2% | 302,200 |
| 2024/11/08 | 1,900 | 1,914.5 | 1,890 | 1,900 | ±0 | ±0% | 494,000 |
| 2024/11/07 | 1,876 | 1,906 | 1,870 | 1,900 | +26 | +1.4% | 559,000 |
| 2024/11/06 | 1,885 | 1,899.5 | 1,874 | 1,874 | -8 | -0.4% | 624,100 |
| 2024/11/05 | 1,878 | 1,902 | 1,876 | 1,882 | +7 | +0.4% | 555,100 |
51～
100
件表示中 / 4056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 | 214,300円 | +6.4% | -20.4% | 1.68% | 23.39倍 | 1.80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 |
| Ｊフロント | 172,300円 | +7.4% | +20.9% | 2.55% | 12.10倍 | 1.12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 | 924,100円 | -17.2% | - | 3.85% | 20.26倍 | 1.61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 | 41,900円 | +4.6% | +13.1% | 3.10% | 10.29倍 | 0.47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 |
| ヤオコー | 910,200円 | +14.1% | +5.6% | 1.21% | 19.82倍 | 2.06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
