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 |
|---|---|---|---|---|---|---|---|
| 2019/01/10 | 4,420 | 4,425 | 4,140 | 4,210 | -630 | -13% | 1,573,500 |
| 2019/01/09 | 4,805 | 5,000 | 4,745 | 4,840 | +125 | +2.7% | 867,800 |
| 2019/01/08 | 4,770 | 4,770 | 4,630 | 4,715 | -295 | -5.9% | 790,300 |
| 2019/01/07 | 5,050 | 5,080 | 4,940 | 5,010 | +30 | +0.6% | 388,500 |
| 2019/01/04 | 4,920 | 5,010 | 4,870 | 4,980 | +20 | +0.4% | 455,400 |
| 2018/12/28 | 5,170 | 5,170 | 4,900 | 4,960 | -220 | -4.2% | 306,400 |
| 2018/12/27 | 5,130 | 5,200 | 5,060 | 5,180 | +250 | +5.1% | 295,700 |
| 2018/12/26 | 4,915 | 5,100 | 4,845 | 4,930 | +40 | +0.8% | 319,000 |
| 2018/12/25 | 5,000 | 5,060 | 4,845 | 4,890 | -250 | -4.9% | 310,900 |
| 2018/12/21 | 5,360 | 5,380 | 5,100 | 5,140 | -240 | -4.5% | 336,600 |
| 2018/12/20 | 5,530 | 5,570 | 5,300 | 5,380 | -180 | -3.2% | 434,100 |
| 2018/12/19 | 5,840 | 5,850 | 5,530 | 5,560 | -260 | -4.5% | 320,800 |
| 2018/12/18 | 5,950 | 5,990 | 5,790 | 5,820 | -220 | -3.6% | 271,200 |
| 2018/12/17 | 5,960 | 6,060 | 5,870 | 6,040 | +60 | +1% | 228,100 |
| 2018/12/14 | 6,130 | 6,220 | 5,970 | 5,980 | -160 | -2.6% | 393,300 |
| 2018/12/13 | 6,030 | 6,150 | 6,020 | 6,140 | +110 | +1.8% | 296,700 |
| 2018/12/12 | 5,910 | 6,050 | 5,910 | 6,030 | +150 | +2.6% | 263,100 |
| 2018/12/11 | 5,830 | 5,930 | 5,810 | 5,880 | +100 | +1.7% | 247,700 |
| 2018/12/10 | 5,790 | 5,830 | 5,700 | 5,780 | -130 | -2.2% | 210,600 |
| 2018/12/07 | 5,770 | 5,960 | 5,730 | 5,910 | +230 | +4% | 361,600 |
| 2018/12/06 | 5,870 | 5,910 | 5,600 | 5,680 | -220 | -3.7% | 337,200 |
| 2018/12/05 | 5,740 | 5,910 | 5,730 | 5,900 | +80 | +1.4% | 299,700 |
| 2018/12/04 | 6,000 | 6,060 | 5,800 | 5,820 | -90 | -1.5% | 454,500 |
| 2018/12/03 | 5,800 | 5,910 | 5,730 | 5,910 | +160 | +2.8% | 427,600 |
| 2018/11/30 | 5,860 | 5,870 | 5,700 | 5,750 | -50 | -0.9% | 3,259,600 |
| 2018/11/29 | 5,960 | 5,960 | 5,780 | 5,800 | -60 | -1% | 418,400 |
| 2018/11/28 | 5,880 | 5,880 | 5,810 | 5,860 | +30 | +0.5% | 344,800 |
| 2018/11/27 | 5,950 | 5,950 | 5,810 | 5,830 | -110 | -1.9% | 287,500 |
| 2018/11/26 | 5,880 | 6,030 | 5,880 | 5,940 | +130 | +2.2% | 316,100 |
| 2018/11/22 | 5,690 | 5,820 | 5,670 | 5,810 | +140 | +2.5% | 344,900 |
| 2018/11/21 | 5,680 | 5,810 | 5,630 | 5,670 | -110 | -1.9% | 411,600 |
| 2018/11/20 | 5,920 | 5,940 | 5,740 | 5,780 | -210 | -3.5% | 383,300 |
| 2018/11/19 | 6,020 | 6,030 | 5,930 | 5,990 | -30 | -0.5% | 319,900 |
| 2018/11/16 | 5,900 | 6,050 | 5,890 | 6,020 | +110 | +1.9% | 336,500 |
| 2018/11/15 | 5,900 | 5,980 | 5,830 | 5,910 | -70 | -1.2% | 317,900 |
| 2018/11/14 | 6,090 | 6,100 | 5,950 | 5,980 | -210 | -3.4% | 527,300 |
| 2018/11/13 | 6,200 | 6,290 | 6,120 | 6,190 | -100 | -1.6% | 397,400 |
| 2018/11/12 | 6,220 | 6,360 | 6,200 | 6,290 | +80 | +1.3% | 331,400 |
| 2018/11/09 | 6,220 | 6,330 | 6,140 | 6,210 | +10 | +0.2% | 404,900 |
| 2018/11/08 | 6,080 | 6,210 | 6,060 | 6,200 | +250 | +4.2% | 382,300 |
| 2018/11/07 | 6,000 | 6,020 | 5,780 | 5,950 | -30 | -0.5% | 418,600 |
| 2018/11/06 | 5,880 | 5,990 | 5,850 | 5,980 | +100 | +1.7% | 277,100 |
| 2018/11/05 | 5,820 | 5,910 | 5,700 | 5,880 | +70 | +1.2% | 431,700 |
| 2018/11/02 | 5,680 | 5,820 | 5,670 | 5,810 | +160 | +2.8% | 307,600 |
| 2018/11/01 | 5,770 | 5,810 | 5,620 | 5,650 | -110 | -1.9% | 288,700 |
| 2018/10/31 | 5,530 | 5,760 | 5,520 | 5,760 | +30 | +0.5% | 507,400 |
| 2018/10/30 | 5,560 | 5,780 | 5,530 | 5,730 | +170 | +3.1% | 412,300 |
| 2018/10/29 | 5,660 | 5,840 | 5,550 | 5,560 | -50 | -0.9% | 424,000 |
| 2018/10/26 | 5,690 | 5,720 | 5,560 | 5,610 | -80 | -1.4% | 302,100 |
| 2018/10/25 | 5,830 | 5,880 | 5,660 | 5,690 | -200 | -3.4% | 374,800 |
1401～
1450
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
