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 |
---|---|---|---|---|---|---|---|
2020/04/08 | 7,310 | 7,490 | 7,030 | 7,290 | -20 | -0.3% | 984,900 |
2020/04/07 | 7,770 | 7,920 | 7,260 | 7,310 | -400 | -5.2% | 649,500 |
2020/04/06 | 7,450 | 7,780 | 7,390 | 7,710 | +330 | +4.5% | 410,300 |
2020/04/03 | 7,380 | 7,620 | 7,280 | 7,380 | -10 | -0.1% | 344,800 |
2020/04/02 | 7,590 | 7,610 | 7,330 | 7,390 | -120 | -1.6% | 342,600 |
2020/04/01 | 7,680 | 7,690 | 7,410 | 7,510 | -40 | -0.5% | 404,400 |
2020/03/31 | 7,770 | 7,770 | 7,350 | 7,550 | -260 | -3.3% | 648,700 |
2020/03/30 | 7,640 | 7,890 | 7,570 | 7,810 | +50 | +0.6% | 699,800 |
2020/03/27 | 7,230 | 7,760 | 7,150 | 7,760 | +680 | +9.6% | 829,000 |
2020/03/26 | 6,700 | 7,080 | 6,450 | 7,080 | +330 | +4.9% | 815,900 |
2020/03/25 | 6,810 | 6,940 | 6,590 | 6,750 | -90 | -1.3% | 693,000 |
2020/03/24 | 7,080 | 7,340 | 6,640 | 6,840 | -310 | -4.3% | 771,600 |
2020/03/23 | 7,180 | 7,320 | 6,880 | 7,150 | -180 | -2.5% | 1,156,300 |
2020/03/19 | 6,520 | 7,360 | 6,520 | 7,330 | +950 | +14.9% | 1,050,900 |
2020/03/18 | 6,110 | 6,610 | 6,110 | 6,380 | +220 | +3.6% | 998,400 |
2020/03/17 | 5,530 | 6,230 | 5,410 | 6,160 | +530 | +9.4% | 1,038,900 |
2020/03/16 | 6,080 | 6,170 | 5,610 | 5,630 | -590 | -9.5% | 984,100 |
2020/03/13 | 6,390 | 6,410 | 5,970 | 6,220 | -300 | -4.6% | 721,600 |
2020/03/12 | 6,620 | 6,700 | 6,330 | 6,520 | -200 | -3% | 748,200 |
2020/03/11 | 6,570 | 6,720 | 6,510 | 6,720 | +100 | +1.5% | 778,600 |
2020/03/10 | 6,410 | 6,680 | 6,200 | 6,620 | +270 | +4.3% | 718,400 |
2020/03/09 | 6,530 | 6,670 | 6,280 | 6,350 | -230 | -3.5% | 750,900 |
2020/03/06 | 6,390 | 6,580 | 6,340 | 6,580 | +250 | +3.9% | 639,300 |
2020/03/05 | 6,550 | 6,560 | 6,230 | 6,330 | -220 | -3.4% | 1,032,800 |
2020/03/04 | 6,550 | 6,730 | 6,470 | 6,550 | -70 | -1.1% | 539,100 |
2020/03/03 | 6,850 | 6,850 | 6,540 | 6,620 | -130 | -1.9% | 610,900 |
2020/03/02 | 6,420 | 6,760 | 6,390 | 6,750 | +250 | +3.8% | 666,600 |
2020/02/28 | 6,310 | 6,640 | 6,300 | 6,500 | +150 | +2.4% | 1,136,100 |
2020/02/27 | 6,360 | 6,360 | 6,160 | 6,350 | +70 | +1.1% | 898,200 |
2020/02/26 | 6,430 | 6,430 | 6,170 | 6,280 | -40 | -0.6% | 1,380,800 |
2020/02/25 | 6,370 | 6,390 | 6,250 | 6,320 | -110 | -1.7% | 983,000 |
2020/02/21 | 6,290 | 6,460 | 6,280 | 6,430 | +180 | +2.9% | 555,400 |
2020/02/20 | 6,280 | 6,310 | 6,240 | 6,250 | -30 | -0.5% | 300,400 |
2020/02/19 | 6,220 | 6,300 | 6,200 | 6,280 | +100 | +1.6% | 327,300 |
2020/02/18 | 6,380 | 6,410 | 6,180 | 6,180 | -200 | -3.1% | 344,200 |
2020/02/17 | 6,340 | 6,380 | 6,290 | 6,380 | +30 | +0.5% | 232,700 |
2020/02/14 | 6,380 | 6,410 | 6,310 | 6,350 | -40 | -0.6% | 262,000 |
2020/02/13 | 6,380 | 6,390 | 6,330 | 6,390 | +20 | +0.3% | 250,200 |
2020/02/12 | 6,410 | 6,450 | 6,310 | 6,370 | +20 | +0.3% | 411,000 |
2020/02/10 | 6,310 | 6,380 | 6,270 | 6,350 | +30 | +0.5% | 316,900 |
2020/02/07 | 6,330 | 6,350 | 6,240 | 6,320 | -10 | -0.2% | 332,100 |
2020/02/06 | 6,140 | 6,410 | 6,100 | 6,330 | +190 | +3.1% | 700,500 |
2020/02/05 | 6,040 | 6,140 | 6,040 | 6,140 | +150 | +2.5% | 396,700 |
2020/02/04 | 5,940 | 6,010 | 5,920 | 5,990 | ±0 | ±0% | 355,100 |
2020/02/03 | 5,950 | 6,050 | 5,930 | 5,990 | -40 | -0.7% | 331,200 |
2020/01/31 | 5,990 | 6,060 | 5,920 | 6,030 | -20 | -0.3% | 501,800 |
2020/01/30 | 6,120 | 6,180 | 6,020 | 6,050 | -50 | -0.8% | 398,700 |
2020/01/29 | 6,080 | 6,110 | 6,010 | 6,100 | -180 | -2.9% | 537,200 |
2020/01/28 | 6,220 | 6,300 | 6,140 | 6,280 | -60 | -0.9% | 696,000 |
2020/01/27 | 6,320 | 6,420 | 6,280 | 6,340 | -150 | -2.3% | 393,500 |
1101~
1150
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