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 |
---|---|---|---|---|---|---|---|
2020/09/04 | 4,425 | 4,460 | 4,340 | 4,350 | -155 | -3.4% | 502,800 |
2020/09/03 | 4,505 | 4,540 | 4,455 | 4,505 | +5 | +0.1% | 386,800 |
2020/09/02 | 4,495 | 4,545 | 4,455 | 4,500 | +30 | +0.7% | 432,200 |
2020/09/01 | 4,535 | 4,565 | 4,460 | 4,470 | -65 | -1.4% | 316,700 |
2020/08/31 | 4,495 | 4,590 | 4,480 | 4,535 | +10 | +0.2% | 501,100 |
2020/08/28 | 4,635 | 4,635 | 4,465 | 4,525 | -4,755 | -51.2% | 625,500 |
2020/08/27 | 9,220 | 9,350 | 9,180 | 9,280 | +90 | +1% | 188,100 |
2020/08/26 | 9,440 | 9,470 | 9,160 | 9,190 | -310 | -3.3% | 482,700 |
2020/08/25 | 9,470 | 9,550 | 9,420 | 9,500 | -30 | -0.3% | 273,500 |
2020/08/24 | 9,460 | 9,630 | 9,460 | 9,530 | +10 | +0.1% | 244,000 |
2020/08/21 | 9,560 | 9,580 | 9,430 | 9,520 | ±0 | ±0% | 225,100 |
2020/08/20 | 9,460 | 9,560 | 9,420 | 9,520 | ±0 | ±0% | 238,400 |
2020/08/19 | 9,720 | 9,820 | 9,490 | 9,520 | -150 | -1.6% | 457,900 |
2020/08/18 | 9,450 | 9,670 | 9,440 | 9,670 | +240 | +2.5% | 330,100 |
2020/08/17 | 9,520 | 9,580 | 9,420 | 9,430 | -150 | -1.6% | 264,700 |
2020/08/14 | 9,690 | 9,740 | 9,560 | 9,580 | -50 | -0.5% | 201,000 |
2020/08/13 | 9,500 | 9,670 | 9,390 | 9,630 | +240 | +2.6% | 289,100 |
2020/08/12 | 9,400 | 9,470 | 9,250 | 9,390 | +80 | +0.9% | 349,500 |
2020/08/11 | 9,330 | 9,410 | 9,070 | 9,310 | -30 | -0.3% | 432,100 |
2020/08/07 | 9,470 | 9,470 | 9,250 | 9,340 | -130 | -1.4% | 371,700 |
2020/08/06 | 9,620 | 9,710 | 9,450 | 9,470 | -260 | -2.7% | 304,700 |
2020/08/05 | 9,750 | 9,790 | 9,610 | 9,730 | -10 | -0.1% | 277,300 |
2020/08/04 | 9,880 | 9,940 | 9,690 | 9,740 | ±0 | ±0% | 283,200 |
2020/08/03 | 9,730 | 9,750 | 9,540 | 9,740 | +40 | +0.4% | 249,300 |
2020/07/31 | 9,890 | 9,930 | 9,690 | 9,700 | -280 | -2.8% | 430,500 |
2020/07/30 | 9,960 | 10,070 | 9,910 | 9,980 | +110 | +1.1% | 421,400 |
2020/07/29 | 9,800 | 9,990 | 9,740 | 9,870 | +180 | +1.9% | 516,000 |
2020/07/28 | 9,690 | 9,890 | 9,670 | 9,690 | +60 | +0.6% | 412,500 |
2020/07/27 | 9,280 | 9,690 | 9,260 | 9,630 | +230 | +2.4% | 438,700 |
2020/07/22 | 9,530 | 9,540 | 9,330 | 9,400 | -120 | -1.3% | 421,800 |
2020/07/21 | 9,420 | 9,610 | 9,320 | 9,520 | +240 | +2.6% | 573,000 |
2020/07/20 | 9,510 | 9,570 | 9,160 | 9,280 | +170 | +1.9% | 631,000 |
2020/07/17 | 9,070 | 9,210 | 9,000 | 9,110 | +160 | +1.8% | 320,800 |
2020/07/16 | 9,450 | 9,470 | 8,910 | 8,950 | -470 | -5% | 634,600 |
2020/07/15 | 9,130 | 9,450 | 8,960 | 9,420 | +300 | +3.3% | 590,900 |
2020/07/14 | 9,000 | 9,230 | 8,950 | 9,120 | +250 | +2.8% | 518,700 |
2020/07/13 | 8,810 | 8,920 | 8,680 | 8,870 | +70 | +0.8% | 316,900 |
2020/07/10 | 8,780 | 9,020 | 8,680 | 8,800 | +130 | +1.5% | 671,700 |
2020/07/09 | 8,610 | 8,740 | 8,360 | 8,670 | -240 | -2.7% | 1,116,500 |
2020/07/08 | 9,030 | 9,270 | 8,910 | 8,910 | -10 | -0.1% | 645,300 |
2020/07/07 | 8,800 | 9,010 | 8,670 | 8,920 | +160 | +1.8% | 429,200 |
2020/07/06 | 8,660 | 8,850 | 8,610 | 8,760 | +150 | +1.7% | 324,800 |
2020/07/03 | 8,430 | 8,630 | 8,330 | 8,610 | +180 | +2.1% | 302,200 |
2020/07/02 | 8,570 | 8,670 | 8,290 | 8,430 | -80 | -0.9% | 503,200 |
2020/07/01 | 8,790 | 8,820 | 8,480 | 8,510 | -180 | -2.1% | 393,400 |
2020/06/30 | 9,010 | 9,030 | 8,600 | 8,690 | -440 | -4.8% | 635,300 |
2020/06/29 | 8,770 | 9,170 | 8,770 | 9,130 | +340 | +3.9% | 545,400 |
2020/06/26 | 8,830 | 8,940 | 8,740 | 8,790 | -50 | -0.6% | 348,100 |
2020/06/25 | 8,820 | 8,990 | 8,790 | 8,840 | +20 | +0.2% | 257,200 |
2020/06/24 | 8,880 | 8,900 | 8,670 | 8,820 | ±0 | ±0% | 340,300 |
1001~
1050
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