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 |
---|---|---|---|---|---|---|---|
2020/11/18 | 4,010 | 4,120 | 4,000 | 4,110 | +15 | +0.4% | 572,600 |
2020/11/17 | 4,210 | 4,225 | 4,080 | 4,095 | -210 | -4.9% | 702,300 |
2020/11/16 | 4,275 | 4,310 | 4,250 | 4,305 | +50 | +1.2% | 364,300 |
2020/11/13 | 4,295 | 4,325 | 4,215 | 4,255 | +5 | +0.1% | 316,300 |
2020/11/12 | 4,240 | 4,335 | 4,225 | 4,250 | +40 | +1% | 498,400 |
2020/11/11 | 4,180 | 4,270 | 4,165 | 4,210 | +100 | +2.4% | 734,400 |
2020/11/10 | 4,310 | 4,310 | 4,100 | 4,110 | -285 | -6.5% | 1,002,800 |
2020/11/09 | 4,395 | 4,435 | 4,385 | 4,395 | +70 | +1.6% | 479,500 |
2020/11/06 | 4,195 | 4,360 | 4,165 | 4,325 | +140 | +3.3% | 884,600 |
2020/11/05 | 4,130 | 4,235 | 4,105 | 4,185 | +55 | +1.3% | 595,900 |
2020/11/04 | 4,135 | 4,140 | 4,040 | 4,130 | ±0 | ±0% | 643,500 |
2020/11/02 | 4,130 | 4,150 | 4,035 | 4,130 | +30 | +0.7% | 452,500 |
2020/10/30 | 4,085 | 4,135 | 4,065 | 4,100 | -85 | -2% | 472,400 |
2020/10/29 | 4,155 | 4,220 | 4,150 | 4,185 | +25 | +0.6% | 636,200 |
2020/10/28 | 4,010 | 4,180 | 4,010 | 4,160 | +130 | +3.2% | 548,400 |
2020/10/27 | 3,975 | 4,060 | 3,910 | 4,030 | +45 | +1.1% | 396,500 |
2020/10/26 | 4,055 | 4,075 | 3,955 | 3,985 | -85 | -2.1% | 474,500 |
2020/10/23 | 4,085 | 4,095 | 4,010 | 4,070 | -35 | -0.9% | 520,000 |
2020/10/22 | 4,235 | 4,235 | 4,075 | 4,105 | -175 | -4.1% | 905,800 |
2020/10/21 | 4,460 | 4,495 | 4,280 | 4,280 | -155 | -3.5% | 567,200 |
2020/10/20 | 4,370 | 4,480 | 4,365 | 4,435 | +90 | +2.1% | 774,500 |
2020/10/19 | 4,295 | 4,395 | 4,265 | 4,345 | +105 | +2.5% | 751,400 |
2020/10/16 | 4,260 | 4,275 | 4,210 | 4,240 | +35 | +0.8% | 515,000 |
2020/10/15 | 4,335 | 4,395 | 4,200 | 4,205 | -165 | -3.8% | 917,000 |
2020/10/14 | 4,230 | 4,395 | 4,230 | 4,370 | +195 | +4.7% | 979,200 |
2020/10/13 | 4,190 | 4,230 | 4,140 | 4,175 | -10 | -0.2% | 1,121,700 |
2020/10/12 | 4,225 | 4,240 | 4,170 | 4,185 | -105 | -2.4% | 914,100 |
2020/10/09 | 4,300 | 4,325 | 4,270 | 4,290 | -45 | -1% | 605,000 |
2020/10/08 | 4,420 | 4,430 | 4,210 | 4,335 | -75 | -1.7% | 1,698,400 |
2020/10/07 | 4,365 | 4,435 | 4,345 | 4,410 | +30 | +0.7% | 900,200 |
2020/10/06 | 4,460 | 4,465 | 4,380 | 4,380 | -165 | -3.6% | 796,200 |
2020/10/05 | 4,530 | 4,630 | 4,520 | 4,545 | +15 | +0.3% | 453,500 |
2020/10/02 | 4,630 | 4,700 | 4,500 | 4,530 | - | - | 536,800 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 4,770 | 4,795 | 4,615 | 4,625 | -150 | -3.1% | 509,200 |
2020/09/29 | 4,750 | 4,815 | 4,680 | 4,775 | -15 | -0.3% | 440,100 |
2020/09/28 | 4,760 | 4,805 | 4,720 | 4,790 | +30 | +0.6% | 464,600 |
2020/09/25 | 4,720 | 4,790 | 4,710 | 4,760 | +80 | +1.7% | 560,500 |
2020/09/24 | 4,590 | 4,760 | 4,585 | 4,680 | +120 | +2.6% | 859,000 |
2020/09/23 | 4,500 | 4,585 | 4,500 | 4,560 | +130 | +2.9% | 691,200 |
2020/09/18 | 4,350 | 4,435 | 4,330 | 4,430 | +60 | +1.4% | 637,300 |
2020/09/17 | 4,390 | 4,420 | 4,280 | 4,370 | +35 | +0.8% | 451,900 |
2020/09/16 | 4,215 | 4,360 | 4,200 | 4,335 | +130 | +3.1% | 532,600 |
2020/09/15 | 4,270 | 4,280 | 4,195 | 4,205 | -100 | -2.3% | 546,900 |
2020/09/14 | 4,310 | 4,320 | 4,240 | 4,305 | -20 | -0.5% | 295,600 |
2020/09/11 | 4,285 | 4,330 | 4,240 | 4,325 | +90 | +2.1% | 508,600 |
2020/09/10 | 4,275 | 4,275 | 4,115 | 4,235 | -40 | -0.9% | 720,500 |
2020/09/09 | 4,255 | 4,305 | 4,220 | 4,275 | -30 | -0.7% | 578,900 |
2020/09/08 | 4,255 | 4,330 | 4,240 | 4,305 | +115 | +2.7% | 499,900 |
2020/09/07 | 4,300 | 4,315 | 4,180 | 4,190 | -160 | -3.7% | 491,700 |
951~
1000
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