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 |
|---|---|---|---|---|---|---|---|
| 2021/05/28 | 3,355 | 3,400 | 3,355 | 3,385 | +5 | +0.1% | 271,100 |
| 2021/05/27 | 3,320 | 3,385 | 3,310 | 3,380 | +5 | +0.1% | 1,105,100 |
| 2021/05/26 | 3,320 | 3,400 | 3,320 | 3,375 | +55 | +1.7% | 449,100 |
| 2021/05/25 | 3,370 | 3,385 | 3,320 | 3,320 | -45 | -1.3% | 466,700 |
| 2021/05/24 | 3,395 | 3,410 | 3,365 | 3,365 | -40 | -1.2% | 245,100 |
| 2021/05/21 | 3,410 | 3,440 | 3,385 | 3,405 | +30 | +0.9% | 344,100 |
| 2021/05/20 | 3,390 | 3,410 | 3,375 | 3,375 | -40 | -1.2% | 293,000 |
| 2021/05/19 | 3,400 | 3,435 | 3,360 | 3,415 | +30 | +0.9% | 366,200 |
| 2021/05/18 | 3,345 | 3,395 | 3,335 | 3,385 | -5 | -0.1% | 307,000 |
| 2021/05/17 | 3,400 | 3,415 | 3,365 | 3,390 | -25 | -0.7% | 323,300 |
| 2021/05/14 | 3,365 | 3,440 | 3,355 | 3,415 | +90 | +2.7% | 618,600 |
| 2021/05/13 | 3,380 | 3,405 | 3,325 | 3,325 | -70 | -2.1% | 500,400 |
| 2021/05/12 | 3,400 | 3,465 | 3,385 | 3,395 | -15 | -0.4% | 414,700 |
| 2021/05/11 | 3,485 | 3,495 | 3,405 | 3,410 | -65 | -1.9% | 513,700 |
| 2021/05/10 | 3,415 | 3,475 | 3,405 | 3,475 | +5 | +0.1% | 320,900 |
| 2021/05/07 | 3,440 | 3,530 | 3,440 | 3,470 | +60 | +1.8% | 503,100 |
| 2021/05/06 | 3,470 | 3,495 | 3,410 | 3,410 | ±0 | ±0% | 584,300 |
| 2021/04/30 | 3,360 | 3,455 | 3,355 | 3,410 | +15 | +0.4% | 567,100 |
| 2021/04/28 | 3,445 | 3,455 | 3,350 | 3,395 | -75 | -2.2% | 964,900 |
| 2021/04/27 | 3,560 | 3,570 | 3,470 | 3,470 | -85 | -2.4% | 731,600 |
| 2021/04/26 | 3,595 | 3,595 | 3,545 | 3,555 | -55 | -1.5% | 348,600 |
| 2021/04/23 | 3,580 | 3,615 | 3,575 | 3,610 | +15 | +0.4% | 360,100 |
| 2021/04/22 | 3,600 | 3,615 | 3,570 | 3,595 | +30 | +0.8% | 324,300 |
| 2021/04/21 | 3,550 | 3,590 | 3,515 | 3,565 | -20 | -0.6% | 435,700 |
| 2021/04/20 | 3,660 | 3,660 | 3,585 | 3,585 | -105 | -2.8% | 487,000 |
| 2021/04/19 | 3,700 | 3,735 | 3,665 | 3,690 | -10 | -0.3% | 516,400 |
| 2021/04/16 | 3,750 | 3,750 | 3,695 | 3,700 | -30 | -0.8% | 262,300 |
| 2021/04/15 | 3,720 | 3,740 | 3,695 | 3,730 | +10 | +0.3% | 382,500 |
| 2021/04/14 | 3,730 | 3,745 | 3,690 | 3,720 | -5 | -0.1% | 395,200 |
| 2021/04/13 | 3,695 | 3,730 | 3,680 | 3,725 | +70 | +1.9% | 742,600 |
| 2021/04/12 | 3,645 | 3,685 | 3,600 | 3,655 | +45 | +1.2% | 608,800 |
| 2021/04/09 | 3,600 | 3,650 | 3,585 | 3,610 | -25 | -0.7% | 827,600 |
| 2021/04/08 | 3,800 | 3,800 | 3,620 | 3,635 | -235 | -6.1% | 1,643,700 |
| 2021/04/07 | 3,950 | 3,970 | 3,870 | 3,870 | -55 | -1.4% | 1,061,800 |
| 2021/04/06 | 3,860 | 3,940 | 3,840 | 3,925 | +125 | +3.3% | 909,400 |
| 2021/04/05 | 3,915 | 3,920 | 3,800 | 3,800 | -85 | -2.2% | 663,400 |
| 2021/04/02 | 3,900 | 3,935 | 3,835 | 3,885 | +40 | +1% | 477,800 |
| 2021/04/01 | 3,830 | 3,900 | 3,825 | 3,845 | +45 | +1.2% | 564,100 |
| 2021/03/31 | 3,860 | 3,875 | 3,800 | 3,800 | -90 | -2.3% | 594,600 |
| 2021/03/30 | 4,005 | 4,025 | 3,880 | 3,890 | -65 | -1.6% | 622,700 |
| 2021/03/29 | 3,820 | 3,955 | 3,805 | 3,955 | +165 | +4.4% | 1,028,500 |
| 2021/03/26 | 3,780 | 3,805 | 3,705 | 3,790 | +5 | +0.1% | 520,500 |
| 2021/03/25 | 3,800 | 3,830 | 3,740 | 3,785 | -10 | -0.3% | 458,100 |
| 2021/03/24 | 3,835 | 3,895 | 3,795 | 3,795 | +20 | +0.5% | 800,900 |
| 2021/03/23 | 3,805 | 3,840 | 3,775 | 3,775 | -30 | -0.8% | 400,800 |
| 2021/03/22 | 3,845 | 3,845 | 3,790 | 3,805 | -40 | -1% | 409,600 |
| 2021/03/19 | 3,830 | 3,900 | 3,815 | 3,845 | ±0 | ±0% | 671,500 |
| 2021/03/18 | 3,805 | 3,860 | 3,760 | 3,845 | +10 | +0.3% | 504,800 |
| 2021/03/17 | 3,900 | 3,910 | 3,820 | 3,835 | -70 | -1.8% | 477,200 |
| 2021/03/16 | 3,880 | 3,905 | 3,855 | 3,905 | +10 | +0.3% | 549,400 |
1001～
1050
件表示中 / 4114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 | 254,700円 | - | - | - | - | 2.13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 |
| 丸井Ｇ | 304,100円 | +7.1% | +5.2% | 4.31% | 19.49倍 | 2.22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 |
| Ｊフロント | 197,500円 | +3.9% | -18.4% | 2.73% | 16.55倍 | 1.21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 |
| サンドラッグ | 447,700円 | +6.0% | +4.9% | 2.93% | 16.52倍 | 1.94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 |
| ワークマン | 603,000円 | +7.5% | +7.5% | 1.21% | 27.19倍 | 3.64倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
市場注目の銘柄
チャート関連のコラム
