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 |
|---|---|---|---|---|---|---|---|
| 2019/06/12 | 4,210 | 4,275 | 4,195 | 4,250 | +40 | +1% | 300,500 |
| 2019/06/11 | 4,155 | 4,215 | 4,120 | 4,210 | +45 | +1.1% | 207,800 |
| 2019/06/10 | 4,205 | 4,310 | 4,165 | 4,165 | +50 | +1.2% | 504,500 |
| 2019/06/07 | 4,095 | 4,145 | 4,075 | 4,115 | +35 | +0.9% | 349,900 |
| 2019/06/06 | 4,050 | 4,100 | 4,035 | 4,080 | +20 | +0.5% | 404,700 |
| 2019/06/05 | 3,995 | 4,080 | 3,950 | 4,060 | +195 | +5% | 608,000 |
| 2019/06/04 | 3,870 | 3,895 | 3,810 | 3,865 | -5 | -0.1% | 251,700 |
| 2019/06/03 | 3,785 | 3,900 | 3,775 | 3,870 | +60 | +1.6% | 350,000 |
| 2019/05/31 | 3,850 | 3,890 | 3,785 | 3,810 | -75 | -1.9% | 440,000 |
| 2019/05/30 | 3,840 | 3,885 | 3,785 | 3,885 | ±0 | ±0% | 290,300 |
| 2019/05/29 | 3,930 | 3,945 | 3,840 | 3,885 | -90 | -2.3% | 375,400 |
| 2019/05/28 | 3,955 | 4,010 | 3,910 | 3,975 | +105 | +2.7% | 492,400 |
| 2019/05/27 | 3,840 | 3,915 | 3,820 | 3,870 | +200 | +5.4% | 802,000 |
| 2019/05/24 | 3,710 | 3,735 | 3,645 | 3,670 | -80 | -2.1% | 439,400 |
| 2019/05/23 | 3,760 | 3,805 | 3,740 | 3,750 | +10 | +0.3% | 339,300 |
| 2019/05/22 | 3,815 | 3,845 | 3,740 | 3,740 | -30 | -0.8% | 310,100 |
| 2019/05/21 | 3,770 | 3,805 | 3,745 | 3,770 | -25 | -0.7% | 437,000 |
| 2019/05/20 | 3,845 | 3,885 | 3,780 | 3,795 | -50 | -1.3% | 318,300 |
| 2019/05/17 | 3,855 | 3,880 | 3,820 | 3,845 | -30 | -0.8% | 297,000 |
| 2019/05/16 | 3,945 | 3,955 | 3,815 | 3,875 | -40 | -1% | 376,000 |
| 2019/05/15 | 3,900 | 3,930 | 3,880 | 3,915 | +5 | +0.1% | 406,200 |
| 2019/05/14 | 3,840 | 3,945 | 3,820 | 3,910 | -70 | -1.8% | 575,700 |
| 2019/05/13 | 3,995 | 4,035 | 3,810 | 3,980 | -135 | -3.3% | 864,100 |
| 2019/05/10 | 4,115 | 4,180 | 4,070 | 4,115 | -75 | -1.8% | 614,300 |
| 2019/05/09 | 4,220 | 4,240 | 4,125 | 4,190 | -145 | -3.3% | 727,200 |
| 2019/05/08 | 4,345 | 4,380 | 4,315 | 4,335 | ±0 | ±0% | 636,400 |
| 2019/05/07 | 4,400 | 4,420 | 4,300 | 4,335 | -40 | -0.9% | 462,300 |
| 2019/04/26 | 4,300 | 4,390 | 4,275 | 4,375 | +80 | +1.9% | 472,600 |
| 2019/04/25 | 4,260 | 4,310 | 4,245 | 4,295 | +70 | +1.7% | 293,200 |
| 2019/04/24 | 4,260 | 4,280 | 4,170 | 4,225 | -80 | -1.9% | 452,000 |
| 2019/04/23 | 4,355 | 4,410 | 4,240 | 4,305 | -25 | -0.6% | 651,300 |
| 2019/04/22 | 4,200 | 4,360 | 4,185 | 4,330 | +175 | +4.2% | 816,400 |
| 2019/04/19 | 4,130 | 4,210 | 4,080 | 4,155 | +95 | +2.3% | 696,700 |
| 2019/04/18 | 3,900 | 4,100 | 3,900 | 4,060 | +225 | +5.9% | 773,400 |
| 2019/04/17 | 3,875 | 3,890 | 3,810 | 3,835 | -70 | -1.8% | 327,400 |
| 2019/04/16 | 4,010 | 4,020 | 3,890 | 3,905 | -170 | -4.2% | 536,400 |
| 2019/04/15 | 4,150 | 4,165 | 4,065 | 4,075 | -25 | -0.6% | 480,400 |
| 2019/04/12 | 4,140 | 4,140 | 4,035 | 4,100 | +10 | +0.2% | 760,300 |
| 2019/04/11 | 3,900 | 4,095 | 3,895 | 4,090 | +250 | +6.5% | 1,090,200 |
| 2019/04/10 | 3,815 | 3,875 | 3,805 | 3,840 | -15 | -0.4% | 583,400 |
| 2019/04/09 | 3,850 | 3,885 | 3,800 | 3,855 | +20 | +0.5% | 459,300 |
| 2019/04/08 | 3,855 | 3,890 | 3,815 | 3,835 | -5 | -0.1% | 399,400 |
| 2019/04/05 | 3,810 | 3,865 | 3,790 | 3,840 | +30 | +0.8% | 366,300 |
| 2019/04/04 | 3,915 | 3,950 | 3,765 | 3,810 | +10 | +0.3% | 569,700 |
| 2019/04/03 | 3,765 | 3,810 | 3,735 | 3,800 | +35 | +0.9% | 237,800 |
| 2019/04/02 | 3,875 | 3,880 | 3,765 | 3,765 | -55 | -1.4% | 325,000 |
| 2019/04/01 | 3,770 | 3,895 | 3,745 | 3,820 | +65 | +1.7% | 469,900 |
| 2019/03/29 | 3,750 | 3,835 | 3,720 | 3,755 | +60 | +1.6% | 437,500 |
| 2019/03/28 | 3,795 | 3,795 | 3,685 | 3,695 | -60 | -1.6% | 425,200 |
| 2019/03/27 | 3,765 | 3,790 | 3,735 | 3,755 | +15 | +0.4% | 274,600 |
1301～
1350
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
