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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,971 | 1,999 | 1,945 | 1,969 | -44 | -2.2% | 723,700 |
| 2024/09/06 | 2,025.5 | 2,038 | 2,002.5 | 2,013 | +14.5 | +0.7% | 553,200 |
| 2024/09/05 | 2,005 | 2,016 | 1,990.5 | 1,998.5 | -40 | -2% | 437,100 |
| 2024/09/04 | 2,013 | 2,040 | 2,003.5 | 2,038.5 | +11 | +0.5% | 673,200 |
| 2024/09/03 | 1,976.5 | 2,027.5 | 1,976 | 2,027.5 | +51 | +2.6% | 546,100 |
| 2024/09/02 | 2,011.5 | 2,012.5 | 1,970.5 | 1,976.5 | -35 | -1.7% | 646,100 |
| 2024/08/30 | 1,997.5 | 2,017.5 | 1,996.5 | 2,011.5 | +5 | +0.2% | 473,000 |
| 2024/08/29 | 1,997 | 2,012.5 | 1,993.5 | 2,006.5 | -13 | -0.6% | 498,000 |
| 2024/08/28 | 2,054 | 2,054 | 2,013 | 2,019.5 | -29 | -1.4% | 757,100 |
| 2024/08/27 | 2,048 | 2,057 | 2,044.5 | 2,048.5 | +5.5 | +0.3% | 405,400 |
| 2024/08/26 | 2,009 | 2,043 | 2,004.5 | 2,043 | +26.5 | +1.3% | 474,000 |
| 2024/08/23 | 2,020 | 2,027.5 | 2,008 | 2,016.5 | -13 | -0.6% | 512,600 |
| 2024/08/22 | 2,008 | 2,033 | 2,002.5 | 2,029.5 | +32.5 | +1.6% | 721,200 |
| 2024/08/21 | 1,985 | 2,004.5 | 1,975 | 1,997 | +11 | +0.6% | 735,800 |
| 2024/08/20 | 1,975 | 1,997.5 | 1,971 | 1,986 | +0.5 | ±0% | 577,300 |
| 2024/08/19 | 1,983 | 1,985.5 | 1,947.5 | 1,985.5 | -7.5 | -0.4% | 965,800 |
| 2024/08/16 | 2,002.5 | 2,003.5 | 1,976 | 1,993 | -9.5 | -0.5% | 731,400 |
| 2024/08/15 | 2,006 | 2,006.5 | 1,985 | 2,002.5 | +5 | +0.3% | 530,800 |
| 2024/08/14 | 1,961 | 2,007.5 | 1,955.5 | 1,997.5 | +36.5 | +1.9% | 720,600 |
| 2024/08/13 | 1,953 | 1,984.5 | 1,946 | 1,961 | +8 | +0.4% | 791,100 |
| 2024/08/09 | 1,973 | 1,975 | 1,932.5 | 1,953 | -17 | -0.9% | 550,100 |
| 2024/08/08 | 1,920 | 1,973 | 1,910.5 | 1,970 | +58.5 | +3.1% | 678,300 |
| 2024/08/07 | 1,889.5 | 1,948.5 | 1,883 | 1,911.5 | +9.5 | +0.5% | 716,600 |
| 2024/08/06 | 1,924 | 1,957 | 1,875.5 | 1,902 | +18 | +1% | 1,233,900 |
| 2024/08/05 | 1,931 | 1,975 | 1,863 | 1,884 | -87 | -4.4% | 2,157,000 |
| 2024/08/02 | 1,987 | 2,003.5 | 1,951 | 1,971 | -44.5 | -2.2% | 1,163,500 |
| 2024/08/01 | 1,995 | 2,019.5 | 1,986 | 2,015.5 | +4.5 | +0.2% | 918,500 |
| 2024/07/31 | 1,972 | 2,011 | 1,960.5 | 2,011 | +32 | +1.6% | 778,900 |
| 2024/07/30 | 1,998.5 | 2,004 | 1,973 | 1,979 | -16 | -0.8% | 874,400 |
| 2024/07/29 | 1,946 | 1,995 | 1,941 | 1,995 | +53 | +2.7% | 990,400 |
| 2024/07/26 | 1,967.5 | 1,968 | 1,933 | 1,942 | -4 | -0.2% | 813,800 |
| 2024/07/25 | 1,915 | 1,948 | 1,898 | 1,946 | +14.5 | +0.8% | 1,391,600 |
| 2024/07/24 | 1,996 | 1,999 | 1,927 | 1,931.5 | -52.5 | -2.6% | 1,853,300 |
| 2024/07/23 | 2,069.5 | 2,070 | 1,963 | 1,984 | -55.5 | -2.7% | 3,055,600 |
| 2024/07/22 | 2,005 | 2,039.5 | 1,980.5 | 2,039.5 | +96.5 | +5% | 3,305,000 |
| 2024/07/19 | 1,940 | 1,944.5 | 1,922 | 1,943 | +23 | +1.2% | 1,099,300 |
| 2024/07/18 | 1,901 | 1,927.5 | 1,890 | 1,920 | +30 | +1.6% | 1,056,900 |
| 2024/07/17 | 1,895.5 | 1,905 | 1,885.5 | 1,890 | +4 | +0.2% | 792,800 |
| 2024/07/16 | 1,950 | 1,951.5 | 1,885.5 | 1,886 | -64.5 | -3.3% | 1,587,200 |
| 2024/07/12 | 1,905.5 | 1,950.5 | 1,901 | 1,950.5 | +35.5 | +1.9% | 1,292,700 |
| 2024/07/11 | 1,859 | 1,916 | 1,857.5 | 1,915 | +73 | +4% | 2,045,900 |
| 2024/07/10 | 1,840.5 | 1,854.5 | 1,823 | 1,842 | +4 | +0.2% | 1,774,500 |
| 2024/07/09 | 1,838 | 1,851.5 | 1,816 | 1,838 | -106.5 | -5.5% | 3,950,200 |
| 2024/07/08 | 1,967 | 1,975 | 1,942 | 1,944.5 | -6 | -0.3% | 1,465,100 |
| 2024/07/05 | 1,983 | 1,984 | 1,950.5 | 1,950.5 | -23.5 | -1.2% | 1,036,400 |
| 2024/07/04 | 1,977 | 1,983.5 | 1,971.5 | 1,974 | -3 | -0.2% | 515,100 |
| 2024/07/03 | 1,975.5 | 1,983 | 1,967 | 1,977 | +1 | +0.1% | 601,200 |
| 2024/07/02 | 1,986 | 1,990.5 | 1,967.5 | 1,976 | -11 | -0.6% | 764,200 |
| 2024/07/01 | 2,002 | 2,007.5 | 1,979 | 1,987 | -19 | -0.9% | 975,200 |
| 2024/06/28 | 2,008 | 2,014.5 | 1,999 | 2,006 | -8 | -0.4% | 764,500 |
51～
100
件表示中 / 3970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 | 187,700円 | +6.4% | -20.4% | 1.92% | 20.46倍 | 1.57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 |
| サンドラッグ | 355,500円 | +6.8% | +8.6% | 3.66% | 13.66倍 | 1.59倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
| ツルハＨＤ | 810,000円 | -17.2% | - | 4.40% | 17.76倍 | 1.40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 |
| 高島屋 | 120,100円 | +6.2% | +17.9% | 1.92% | 9.97倍 | 0.80倍 |
|
東京、大阪など全国展開する老舗百貨店。シンガポール店とＳＣ子会社・東神開発の寄与大きい |
| ヤオコー | 916,200円 | +14.1% | +5.6% | 1.20% | 20.06倍 | 2.09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
