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 |
|---|---|---|---|---|---|---|---|
| 2021/03/15 | 3,850 | 3,895 | 3,820 | 3,895 | +40 | +1% | 522,300 |
| 2021/03/12 | 3,840 | 3,890 | 3,775 | 3,855 | -5 | -0.1% | 1,316,900 |
| 2021/03/11 | 3,720 | 3,865 | 3,665 | 3,860 | +270 | +7.5% | 1,998,100 |
| 2021/03/10 | 3,550 | 3,625 | 3,540 | 3,590 | +5 | +0.1% | 729,900 |
| 2021/03/09 | 3,575 | 3,635 | 3,535 | 3,585 | +220 | +6.5% | 1,429,300 |
| 2021/03/08 | 3,435 | 3,470 | 3,365 | 3,365 | -75 | -2.2% | 628,500 |
| 2021/03/05 | 3,425 | 3,445 | 3,400 | 3,440 | +30 | +0.9% | 528,400 |
| 2021/03/04 | 3,350 | 3,440 | 3,330 | 3,410 | +10 | +0.3% | 808,000 |
| 2021/03/03 | 3,430 | 3,440 | 3,365 | 3,400 | -65 | -1.9% | 876,100 |
| 2021/03/02 | 3,530 | 3,540 | 3,455 | 3,465 | -85 | -2.4% | 701,000 |
| 2021/03/01 | 3,455 | 3,550 | 3,430 | 3,550 | +145 | +4.3% | 640,400 |
| 2021/02/26 | 3,525 | 3,535 | 3,405 | 3,405 | -115 | -3.3% | 854,600 |
| 2021/02/25 | 3,555 | 3,555 | 3,490 | 3,520 | -45 | -1.3% | 985,000 |
| 2021/02/24 | 3,590 | 3,595 | 3,535 | 3,565 | -50 | -1.4% | 1,950,000 |
| 2021/02/22 | 3,675 | 3,680 | 3,560 | 3,615 | -55 | -1.5% | 1,389,600 |
| 2021/02/19 | 3,515 | 3,680 | 3,510 | 3,670 | +150 | +4.3% | 1,947,000 |
| 2021/02/18 | 3,550 | 3,575 | 3,515 | 3,520 | +5 | +0.1% | 785,900 |
| 2021/02/17 | 3,600 | 3,620 | 3,515 | 3,515 | -105 | -2.9% | 923,300 |
| 2021/02/16 | 3,640 | 3,695 | 3,610 | 3,620 | -15 | -0.4% | 579,500 |
| 2021/02/15 | 3,640 | 3,645 | 3,595 | 3,635 | +15 | +0.4% | 450,300 |
| 2021/02/12 | 3,625 | 3,655 | 3,610 | 3,620 | -10 | -0.3% | 684,100 |
| 2021/02/10 | 3,665 | 3,665 | 3,610 | 3,630 | -50 | -1.4% | 509,200 |
| 2021/02/09 | 3,640 | 3,680 | 3,595 | 3,680 | +60 | +1.7% | 633,700 |
| 2021/02/08 | 3,610 | 3,650 | 3,590 | 3,620 | +10 | +0.3% | 681,500 |
| 2021/02/05 | 3,610 | 3,625 | 3,580 | 3,610 | +30 | +0.8% | 665,600 |
| 2021/02/04 | 3,595 | 3,605 | 3,540 | 3,580 | -25 | -0.7% | 659,600 |
| 2021/02/03 | 3,595 | 3,620 | 3,585 | 3,605 | +20 | +0.6% | 414,200 |
| 2021/02/02 | 3,575 | 3,605 | 3,565 | 3,585 | +30 | +0.8% | 460,900 |
| 2021/02/01 | 3,565 | 3,595 | 3,500 | 3,555 | -5 | -0.1% | 615,900 |
| 2021/01/29 | 3,620 | 3,655 | 3,560 | 3,560 | -60 | -1.7% | 587,700 |
| 2021/01/28 | 3,570 | 3,650 | 3,550 | 3,620 | -5 | -0.1% | 1,637,700 |
| 2021/01/27 | 3,625 | 3,665 | 3,580 | 3,625 | +30 | +0.8% | 726,100 |
| 2021/01/26 | 3,605 | 3,625 | 3,555 | 3,595 | -30 | -0.8% | 513,700 |
| 2021/01/25 | 3,620 | 3,625 | 3,580 | 3,625 | +30 | +0.8% | 539,600 |
| 2021/01/22 | 3,560 | 3,620 | 3,550 | 3,595 | +45 | +1.3% | 716,000 |
| 2021/01/21 | 3,515 | 3,570 | 3,485 | 3,550 | +50 | +1.4% | 726,900 |
| 2021/01/20 | 3,575 | 3,575 | 3,500 | 3,500 | -100 | -2.8% | 833,500 |
| 2021/01/19 | 3,655 | 3,675 | 3,575 | 3,600 | -55 | -1.5% | 856,500 |
| 2021/01/18 | 3,555 | 3,665 | 3,555 | 3,655 | +145 | +4.1% | 997,100 |
| 2021/01/15 | 3,510 | 3,535 | 3,465 | 3,510 | -40 | -1.1% | 1,001,100 |
| 2021/01/14 | 3,620 | 3,655 | 3,545 | 3,550 | -55 | -1.5% | 1,407,100 |
| 2021/01/13 | 3,770 | 3,770 | 3,605 | 3,605 | -165 | -4.4% | 1,763,600 |
| 2021/01/12 | 3,765 | 3,850 | 3,705 | 3,770 | -270 | -6.7% | 2,609,400 |
| 2021/01/08 | 3,930 | 4,040 | 3,900 | 4,040 | +110 | +2.8% | 1,062,000 |
| 2021/01/07 | 3,890 | 3,965 | 3,865 | 3,930 | +40 | +1% | 754,100 |
| 2021/01/06 | 3,795 | 3,935 | 3,785 | 3,890 | +25 | +0.6% | 534,600 |
| 2021/01/05 | 3,915 | 3,925 | 3,835 | 3,865 | -30 | -0.8% | 405,000 |
| 2021/01/04 | 3,955 | 3,955 | 3,855 | 3,895 | ±0 | ±0% | 418,400 |
| 2020/12/30 | 3,925 | 3,935 | 3,870 | 3,895 | -35 | -0.9% | 312,800 |
| 2020/12/29 | 3,870 | 3,930 | 3,855 | 3,930 | +40 | +1% | 369,700 |
1051～
1100
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
