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 |
---|---|---|---|---|---|---|---|
2020/06/23 | 8,840 | 8,900 | 8,680 | 8,820 | -60 | -0.7% | 420,600 |
2020/06/22 | 8,970 | 9,090 | 8,870 | 8,880 | -70 | -0.8% | 275,100 |
2020/06/19 | 8,800 | 8,980 | 8,770 | 8,950 | +20 | +0.2% | 448,500 |
2020/06/18 | 8,850 | 9,030 | 8,850 | 8,930 | +140 | +1.6% | 259,000 |
2020/06/17 | 8,800 | 9,000 | 8,770 | 8,790 | -20 | -0.2% | 404,800 |
2020/06/16 | 9,020 | 9,050 | 8,770 | 8,810 | -140 | -1.6% | 346,100 |
2020/06/15 | 8,740 | 9,070 | 8,730 | 8,950 | +100 | +1.1% | 334,900 |
2020/06/12 | 8,890 | 9,080 | 8,810 | 8,850 | -40 | -0.4% | 428,500 |
2020/06/11 | 9,000 | 9,070 | 8,830 | 8,890 | +90 | +1% | 449,300 |
2020/06/10 | 8,770 | 8,890 | 8,740 | 8,800 | +150 | +1.7% | 417,400 |
2020/06/09 | 8,510 | 8,770 | 8,440 | 8,650 | +80 | +0.9% | 656,000 |
2020/06/08 | 8,800 | 8,800 | 8,530 | 8,570 | -280 | -3.2% | 574,100 |
2020/06/05 | 9,040 | 9,130 | 8,790 | 8,850 | -280 | -3.1% | 422,900 |
2020/06/04 | 8,970 | 9,200 | 8,860 | 9,130 | +140 | +1.6% | 492,500 |
2020/06/03 | 9,100 | 9,100 | 8,880 | 8,990 | -100 | -1.1% | 400,500 |
2020/06/02 | 8,990 | 9,100 | 8,870 | 9,090 | +150 | +1.7% | 364,400 |
2020/06/01 | 9,000 | 9,040 | 8,860 | 8,940 | -110 | -1.2% | 395,700 |
2020/05/29 | 8,720 | 9,100 | 8,610 | 9,050 | +380 | +4.4% | 1,947,100 |
2020/05/28 | 8,370 | 8,680 | 8,310 | 8,670 | +170 | +2% | 749,900 |
2020/05/27 | 8,450 | 8,580 | 8,340 | 8,500 | -70 | -0.8% | 524,900 |
2020/05/26 | 8,740 | 8,790 | 8,420 | 8,570 | -70 | -0.8% | 481,500 |
2020/05/25 | 8,450 | 8,640 | 8,350 | 8,640 | +190 | +2.2% | 398,900 |
2020/05/22 | 8,230 | 8,560 | 8,230 | 8,450 | +170 | +2.1% | 606,400 |
2020/05/21 | 8,090 | 8,280 | 8,040 | 8,280 | +340 | +4.3% | 574,500 |
2020/05/20 | 7,760 | 8,090 | 7,740 | 7,940 | +180 | +2.3% | 480,300 |
2020/05/19 | 7,870 | 7,880 | 7,620 | 7,760 | -150 | -1.9% | 353,300 |
2020/05/18 | 7,760 | 7,920 | 7,700 | 7,910 | +150 | +1.9% | 281,600 |
2020/05/15 | 7,630 | 7,780 | 7,560 | 7,760 | +30 | +0.4% | 312,100 |
2020/05/14 | 7,740 | 7,840 | 7,630 | 7,730 | -20 | -0.3% | 429,900 |
2020/05/13 | 7,590 | 7,760 | 7,450 | 7,750 | +220 | +2.9% | 513,500 |
2020/05/12 | 7,440 | 7,630 | 7,440 | 7,530 | +30 | +0.4% | 620,800 |
2020/05/11 | 7,760 | 7,780 | 7,440 | 7,500 | -400 | -5.1% | 586,300 |
2020/05/08 | 8,000 | 8,040 | 7,810 | 7,900 | +110 | +1.4% | 392,200 |
2020/05/07 | 7,710 | 7,870 | 7,640 | 7,790 | +80 | +1% | 457,900 |
2020/05/01 | 7,730 | 7,980 | 7,600 | 7,710 | -50 | -0.6% | 663,000 |
2020/04/30 | 7,920 | 7,950 | 7,730 | 7,760 | -460 | -5.6% | 893,800 |
2020/04/28 | 8,350 | 8,350 | 8,130 | 8,220 | -340 | -4% | 711,600 |
2020/04/27 | 8,750 | 8,780 | 8,510 | 8,560 | -130 | -1.5% | 462,200 |
2020/04/24 | 8,550 | 8,730 | 8,410 | 8,690 | +40 | +0.5% | 455,800 |
2020/04/23 | 8,820 | 8,830 | 8,570 | 8,650 | -110 | -1.3% | 375,400 |
2020/04/22 | 8,780 | 8,870 | 8,610 | 8,760 | +60 | +0.7% | 613,900 |
2020/04/21 | 8,490 | 8,770 | 8,460 | 8,700 | +290 | +3.4% | 858,000 |
2020/04/20 | 8,210 | 8,520 | 8,170 | 8,410 | +180 | +2.2% | 533,200 |
2020/04/17 | 8,760 | 8,780 | 8,210 | 8,230 | -450 | -5.2% | 823,900 |
2020/04/16 | 8,300 | 8,700 | 8,300 | 8,680 | +450 | +5.5% | 766,900 |
2020/04/15 | 7,870 | 8,250 | 7,850 | 8,230 | +350 | +4.4% | 750,900 |
2020/04/14 | 7,620 | 7,900 | 7,570 | 7,880 | +440 | +5.9% | 664,200 |
2020/04/13 | 7,300 | 7,500 | 7,300 | 7,440 | +50 | +0.7% | 325,100 |
2020/04/10 | 7,140 | 7,420 | 6,970 | 7,390 | +280 | +3.9% | 652,800 |
2020/04/09 | 7,480 | 7,580 | 6,880 | 7,110 | -180 | -2.5% | 1,192,300 |
1051~
1100
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