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 |
---|---|---|---|---|---|---|---|
2019/11/08 | 6,590 | 6,590 | 6,240 | 6,330 | -170 | -2.6% | 411,200 |
2019/11/07 | 6,410 | 6,530 | 6,410 | 6,500 | +100 | +1.6% | 234,200 |
2019/11/06 | 6,440 | 6,440 | 6,330 | 6,400 | +50 | +0.8% | 189,100 |
2019/11/05 | 6,330 | 6,350 | 6,220 | 6,350 | +70 | +1.1% | 236,400 |
2019/11/01 | 6,200 | 6,280 | 6,130 | 6,280 | +30 | +0.5% | 184,600 |
2019/10/31 | 6,110 | 6,340 | 6,110 | 6,250 | +160 | +2.6% | 365,700 |
2019/10/30 | 6,050 | 6,140 | 6,050 | 6,090 | +50 | +0.8% | 812,200 |
2019/10/29 | 6,170 | 6,180 | 6,040 | 6,040 | -110 | -1.8% | 390,600 |
2019/10/28 | 6,240 | 6,240 | 6,060 | 6,150 | -120 | -1.9% | 407,800 |
2019/10/25 | 6,290 | 6,420 | 6,190 | 6,270 | -110 | -1.7% | 521,300 |
2019/10/24 | 6,540 | 6,570 | 6,370 | 6,380 | -120 | -1.8% | 359,800 |
2019/10/23 | 6,320 | 6,500 | 6,310 | 6,500 | +180 | +2.8% | 375,900 |
2019/10/21 | 6,300 | 6,350 | 6,260 | 6,320 | +100 | +1.6% | 205,500 |
2019/10/18 | 6,330 | 6,340 | 6,200 | 6,220 | -50 | -0.8% | 240,900 |
2019/10/17 | 6,200 | 6,320 | 6,170 | 6,270 | +30 | +0.5% | 270,900 |
2019/10/16 | 6,280 | 6,380 | 6,220 | 6,240 | +40 | +0.6% | 506,600 |
2019/10/15 | 6,050 | 6,270 | 6,020 | 6,200 | +220 | +3.7% | 640,300 |
2019/10/11 | 5,930 | 6,010 | 5,870 | 5,980 | +40 | +0.7% | 611,800 |
2019/10/10 | 5,650 | 5,990 | 5,650 | 5,940 | +390 | +7% | 1,276,300 |
2019/10/09 | 5,450 | 5,580 | 5,430 | 5,550 | +120 | +2.2% | 350,500 |
2019/10/08 | 5,600 | 5,620 | 5,400 | 5,430 | -70 | -1.3% | 448,300 |
2019/10/07 | 5,480 | 5,560 | 5,430 | 5,500 | +80 | +1.5% | 248,500 |
2019/10/04 | 5,500 | 5,500 | 5,340 | 5,420 | -100 | -1.8% | 339,000 |
2019/10/03 | 5,540 | 5,580 | 5,480 | 5,520 | -120 | -2.1% | 228,700 |
2019/10/02 | 5,530 | 5,660 | 5,530 | 5,640 | +120 | +2.2% | 226,800 |
2019/10/01 | 5,430 | 5,520 | 5,410 | 5,520 | +80 | +1.5% | 205,000 |
2019/09/30 | 5,500 | 5,540 | 5,390 | 5,440 | -120 | -2.2% | 310,200 |
2019/09/27 | 5,740 | 5,760 | 5,470 | 5,560 | +20 | +0.4% | 510,200 |
2019/09/26 | 5,700 | 5,710 | 5,480 | 5,540 | -120 | -2.1% | 388,500 |
2019/09/25 | 5,730 | 5,840 | 5,630 | 5,660 | ±0 | ±0% | 317,000 |
2019/09/24 | 5,400 | 5,690 | 5,400 | 5,660 | +220 | +4% | 435,300 |
2019/09/20 | 5,500 | 5,500 | 5,420 | 5,440 | -20 | -0.4% | 282,200 |
2019/09/19 | 5,390 | 5,480 | 5,380 | 5,460 | -20 | -0.4% | 364,900 |
2019/09/18 | 5,580 | 5,670 | 5,420 | 5,480 | -80 | -1.4% | 352,600 |
2019/09/17 | 5,300 | 5,560 | 5,290 | 5,560 | +290 | +5.5% | 493,500 |
2019/09/13 | 5,300 | 5,360 | 5,210 | 5,270 | -100 | -1.9% | 755,400 |
2019/09/12 | 5,550 | 5,550 | 5,370 | 5,370 | -240 | -4.3% | 413,600 |
2019/09/11 | 5,480 | 5,620 | 5,470 | 5,610 | +150 | +2.7% | 353,500 |
2019/09/10 | 5,550 | 5,560 | 5,440 | 5,460 | -60 | -1.1% | 204,800 |
2019/09/09 | 5,380 | 5,550 | 5,370 | 5,520 | +130 | +2.4% | 237,200 |
2019/09/06 | 5,500 | 5,500 | 5,370 | 5,390 | -80 | -1.5% | 221,400 |
2019/09/05 | 5,470 | 5,500 | 5,400 | 5,470 | +40 | +0.7% | 232,400 |
2019/09/04 | 5,480 | 5,530 | 5,410 | 5,430 | -100 | -1.8% | 201,300 |
2019/09/03 | 5,390 | 5,540 | 5,370 | 5,530 | +140 | +2.6% | 166,900 |
2019/09/02 | 5,480 | 5,480 | 5,360 | 5,390 | -160 | -2.9% | 310,800 |
2019/08/30 | 5,550 | 5,560 | 5,450 | 5,550 | +30 | +0.5% | 256,100 |
2019/08/29 | 5,520 | 5,580 | 5,470 | 5,520 | ±0 | ±0% | 229,900 |
2019/08/28 | 5,560 | 5,600 | 5,490 | 5,520 | -20 | -0.4% | 191,800 |
2019/08/27 | 5,490 | 5,620 | 5,460 | 5,540 | +80 | +1.5% | 403,800 |
2019/08/26 | 5,360 | 5,490 | 5,350 | 5,460 | +20 | +0.4% | 244,200 |
1201~
1250
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