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 |
|---|---|---|---|---|---|---|---|
| 2019/03/26 | 3,700 | 3,785 | 3,680 | 3,740 | +160 | +4.5% | 540,500 |
| 2019/03/25 | 3,590 | 3,635 | 3,565 | 3,580 | -80 | -2.2% | 360,100 |
| 2019/03/22 | 3,685 | 3,725 | 3,635 | 3,660 | -25 | -0.7% | 288,800 |
| 2019/03/20 | 3,685 | 3,700 | 3,590 | 3,685 | -30 | -0.8% | 456,300 |
| 2019/03/19 | 3,795 | 3,805 | 3,685 | 3,715 | -110 | -2.9% | 409,300 |
| 2019/03/18 | 3,800 | 3,825 | 3,780 | 3,825 | +5 | +0.1% | 292,900 |
| 2019/03/15 | 3,765 | 3,830 | 3,730 | 3,820 | +25 | +0.7% | 320,400 |
| 2019/03/14 | 3,790 | 3,810 | 3,740 | 3,795 | +45 | +1.2% | 283,700 |
| 2019/03/13 | 3,790 | 3,805 | 3,740 | 3,750 | -75 | -2% | 231,400 |
| 2019/03/12 | 3,770 | 3,850 | 3,750 | 3,825 | +95 | +2.5% | 472,200 |
| 2019/03/11 | 3,670 | 3,740 | 3,635 | 3,730 | +60 | +1.6% | 433,200 |
| 2019/03/08 | 3,745 | 3,770 | 3,650 | 3,670 | -130 | -3.4% | 463,100 |
| 2019/03/07 | 3,780 | 3,845 | 3,750 | 3,800 | -10 | -0.3% | 566,300 |
| 2019/03/06 | 3,935 | 3,935 | 3,810 | 3,810 | -105 | -2.7% | 498,400 |
| 2019/03/05 | 3,960 | 3,970 | 3,890 | 3,915 | -75 | -1.9% | 478,100 |
| 2019/03/04 | 3,985 | 4,065 | 3,955 | 3,990 | +30 | +0.8% | 465,600 |
| 2019/03/01 | 3,970 | 4,035 | 3,940 | 3,960 | +10 | +0.3% | 668,300 |
| 2019/02/28 | 4,050 | 4,050 | 3,940 | 3,950 | -70 | -1.7% | 556,300 |
| 2019/02/27 | 4,015 | 4,055 | 4,000 | 4,020 | -5 | -0.1% | 505,300 |
| 2019/02/26 | 4,000 | 4,095 | 3,985 | 4,025 | +5 | +0.1% | 660,500 |
| 2019/02/25 | 3,955 | 4,050 | 3,950 | 4,020 | -5 | -0.1% | 1,809,200 |
| 2019/02/22 | 4,015 | 4,045 | 3,980 | 4,025 | -75 | -1.8% | 960,400 |
| 2019/02/21 | 4,080 | 4,130 | 4,075 | 4,100 | +45 | +1.1% | 618,900 |
| 2019/02/20 | 4,100 | 4,140 | 4,035 | 4,055 | -50 | -1.2% | 560,600 |
| 2019/02/19 | 4,115 | 4,115 | 4,075 | 4,105 | ±0 | ±0% | 510,500 |
| 2019/02/18 | 4,100 | 4,140 | 4,075 | 4,105 | +50 | +1.2% | 548,500 |
| 2019/02/15 | 4,105 | 4,120 | 4,015 | 4,055 | -50 | -1.2% | 397,700 |
| 2019/02/14 | 4,170 | 4,185 | 4,080 | 4,105 | -20 | -0.5% | 336,200 |
| 2019/02/13 | 4,190 | 4,200 | 4,110 | 4,125 | -25 | -0.6% | 331,400 |
| 2019/02/12 | 4,035 | 4,170 | 3,995 | 4,150 | +180 | +4.5% | 521,400 |
| 2019/02/08 | 4,000 | 4,040 | 3,955 | 3,970 | -100 | -2.5% | 376,400 |
| 2019/02/07 | 4,185 | 4,195 | 4,030 | 4,070 | -185 | -4.3% | 366,100 |
| 2019/02/06 | 4,220 | 4,295 | 4,185 | 4,255 | +100 | +2.4% | 617,500 |
| 2019/02/05 | 4,210 | 4,230 | 4,150 | 4,155 | ±0 | ±0% | 356,900 |
| 2019/02/04 | 4,140 | 4,180 | 4,115 | 4,155 | +55 | +1.3% | 319,900 |
| 2019/02/01 | 4,125 | 4,145 | 4,090 | 4,100 | -20 | -0.5% | 277,000 |
| 2019/01/31 | 4,135 | 4,190 | 4,085 | 4,120 | +25 | +0.6% | 291,300 |
| 2019/01/30 | 4,070 | 4,195 | 4,050 | 4,095 | +60 | +1.5% | 733,800 |
| 2019/01/29 | 3,965 | 4,055 | 3,950 | 4,035 | +70 | +1.8% | 645,400 |
| 2019/01/28 | 3,945 | 4,010 | 3,900 | 3,965 | +5 | +0.1% | 455,200 |
| 2019/01/25 | 3,985 | 3,995 | 3,920 | 3,960 | -85 | -2.1% | 683,900 |
| 2019/01/24 | 4,070 | 4,090 | 4,000 | 4,045 | -40 | -1% | 404,400 |
| 2019/01/23 | 4,075 | 4,125 | 4,055 | 4,085 | -30 | -0.7% | 329,500 |
| 2019/01/22 | 4,225 | 4,245 | 4,090 | 4,115 | -75 | -1.8% | 466,700 |
| 2019/01/21 | 4,220 | 4,220 | 4,130 | 4,190 | +40 | +1% | 443,100 |
| 2019/01/18 | 4,120 | 4,170 | 4,060 | 4,150 | +20 | +0.5% | 478,700 |
| 2019/01/17 | 4,270 | 4,280 | 4,105 | 4,130 | -165 | -3.8% | 653,000 |
| 2019/01/16 | 4,280 | 4,355 | 4,240 | 4,295 | +15 | +0.4% | 477,400 |
| 2019/01/15 | 4,200 | 4,335 | 4,170 | 4,280 | +80 | +1.9% | 560,700 |
| 2019/01/11 | 4,150 | 4,240 | 4,090 | 4,200 | -10 | -0.2% | 726,100 |
1351～
1400
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
