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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,040 | 2,040 | 2,011.5 | 2,018 | -30 | -1.5% | 789,000 |
| 2024/06/25 | 2,053 | 2,055.5 | 2,037 | 2,048 | +4.5 | +0.2% | 694,900 |
| 2024/06/24 | 2,019 | 2,048.5 | 1,996.5 | 2,043.5 | +54 | +2.7% | 1,001,300 |
| 2024/06/21 | 1,971.5 | 2,026 | 1,966 | 1,989.5 | +14.5 | +0.7% | 1,625,100 |
| 2024/06/20 | 1,986.5 | 1,992 | 1,958 | 1,975 | -20 | -1% | 719,400 |
| 2024/06/19 | 1,986 | 1,999 | 1,956.5 | 1,995 | -5 | -0.3% | 792,200 |
| 2024/06/18 | 1,998.5 | 2,012 | 1,989 | 2,000 | +6.5 | +0.3% | 752,000 |
| 2024/06/17 | 1,982.5 | 1,995.5 | 1,956 | 1,993.5 | -11.5 | -0.6% | 1,396,300 |
| 2024/06/14 | 1,985 | 2,006 | 1,975 | 2,005 | -1.5 | -0.1% | 1,532,600 |
| 2024/06/13 | 2,100 | 2,100 | 2,004 | 2,006.5 | -95.5 | -4.5% | 1,811,300 |
| 2024/06/12 | 2,116 | 2,117.5 | 2,102 | 2,102 | -12.5 | -0.6% | 396,700 |
| 2024/06/11 | 2,148.5 | 2,148.5 | 2,114.5 | 2,114.5 | -36.5 | -1.7% | 630,100 |
| 2024/06/10 | 2,128.5 | 2,151 | 2,119.5 | 2,151 | +20.5 | +1% | 339,600 |
| 2024/06/07 | 2,126 | 2,132.5 | 2,122.5 | 2,130.5 | +6.5 | +0.3% | 416,200 |
| 2024/06/06 | 2,130 | 2,132.5 | 2,117.5 | 2,124 | -10.5 | -0.5% | 463,300 |
| 2024/06/05 | 2,146 | 2,161 | 2,130.5 | 2,134.5 | -11.5 | -0.5% | 557,200 |
| 2024/06/04 | 2,148 | 2,160 | 2,136 | 2,146 | -20 | -0.9% | 555,800 |
| 2024/06/03 | 2,175 | 2,178 | 2,142.5 | 2,166 | -0.5 | ±0% | 681,200 |
| 2024/05/31 | 2,134 | 2,171 | 2,125.5 | 2,166.5 | +32.5 | +1.5% | 636,800 |
| 2024/05/30 | 2,101.5 | 2,135 | 2,095 | 2,134 | +9.5 | +0.4% | 541,600 |
| 2024/05/29 | 2,152.5 | 2,175 | 2,122 | 2,124.5 | -28 | -1.3% | 624,000 |
| 2024/05/28 | 2,170.5 | 2,172 | 2,152 | 2,152.5 | -12.5 | -0.6% | 404,400 |
| 2024/05/27 | 2,166 | 2,172.5 | 2,152.5 | 2,165 | -4.5 | -0.2% | 575,500 |
| 2024/05/24 | 2,215 | 2,216 | 2,166 | 2,169.5 | -54.5 | -2.5% | 1,094,600 |
| 2024/05/23 | 2,241 | 2,241 | 2,222 | 2,224 | -21.5 | -1% | 461,000 |
| 2024/05/22 | 2,280.5 | 2,280.5 | 2,241 | 2,245.5 | -35 | -1.5% | 713,800 |
| 2024/05/21 | 2,294 | 2,329 | 2,278 | 2,280.5 | -9.5 | -0.4% | 683,200 |
| 2024/05/20 | 2,299 | 2,308.5 | 2,290 | 2,290 | -11.5 | -0.5% | 297,000 |
| 2024/05/17 | 2,285.5 | 2,316 | 2,267 | 2,301.5 | +16 | +0.7% | 512,900 |
| 2024/05/16 | 2,300 | 2,300.5 | 2,282.5 | 2,285.5 | -15 | -0.7% | 349,400 |
| 2024/05/15 | 2,322 | 2,325 | 2,298.5 | 2,300.5 | -17.5 | -0.8% | 369,000 |
| 2024/05/14 | 2,296 | 2,322.5 | 2,295 | 2,318 | +17 | +0.7% | 394,400 |
| 2024/05/13 | 2,297 | 2,305.5 | 2,281.5 | 2,301 | +2 | +0.1% | 351,400 |
| 2024/05/10 | 2,304.5 | 2,314.5 | 2,295 | 2,299 | -9 | -0.4% | 311,500 |
| 2024/05/09 | 2,319 | 2,319 | 2,295 | 2,308 | +21 | +0.9% | 424,200 |
| 2024/05/08 | 2,315 | 2,326 | 2,284 | 2,287 | -32 | -1.4% | 548,800 |
| 2024/05/07 | 2,285 | 2,332 | 2,281 | 2,319 | +34 | +1.5% | 600,800 |
| 2024/05/02 | 2,310.5 | 2,311 | 2,283 | 2,285 | -20 | -0.9% | 511,200 |
| 2024/05/01 | 2,322 | 2,323 | 2,303 | 2,305 | -17 | -0.7% | 440,100 |
| 2024/04/30 | 2,312 | 2,322 | 2,289 | 2,322 | +27 | +1.2% | 573,600 |
| 2024/04/26 | 2,295.5 | 2,299.5 | 2,268.5 | 2,295 | -15 | -0.6% | 771,600 |
| 2024/04/25 | 2,315 | 2,327 | 2,300.5 | 2,310 | -16 | -0.7% | 743,500 |
| 2024/04/24 | 2,363 | 2,367 | 2,324 | 2,326 | -39 | -1.6% | 959,600 |
| 2024/04/23 | 2,355 | 2,369.5 | 2,327.5 | 2,365 | +13.5 | +0.6% | 685,800 |
| 2024/04/22 | 2,293 | 2,355.5 | 2,285.5 | 2,351.5 | +89.5 | +4% | 849,900 |
| 2024/04/19 | 2,300 | 2,300.5 | 2,257 | 2,262 | -20.5 | -0.9% | 652,900 |
| 2024/04/18 | 2,290 | 2,327.5 | 2,282 | 2,282.5 | -23.5 | -1% | 726,500 |
| 2024/04/17 | 2,281 | 2,332.5 | 2,239 | 2,306 | +21.5 | +0.9% | 1,266,300 |
| 2024/04/16 | 2,305 | 2,311 | 2,282 | 2,284.5 | -35 | -1.5% | 1,167,900 |
| 2024/04/15 | 2,372 | 2,373 | 2,308.5 | 2,319.5 | -57.5 | -2.4% | 1,417,200 |
101～
150
件表示中 / 3969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 | 186,000円 | +6.4% | -20.4% | 1.94% | 20.27倍 | 1.56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 | 801,500円 | -17.2% | - | 4.44% | 17.57倍 | 1.38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 |
| 高島屋 | 120,400円 | +6.2% | +17.9% | 1.91% | 10.00倍 | 0.80倍 |
|
東京、大阪など全国展開する老舗百貨店。シンガポール店とＳＣ子会社・東神開発の寄与大きい |
| ヤオコー | 927,400円 | +14.1% | +5.6% | 1.19% | 20.31倍 | 2.12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 |
| Ｆ＆ＬＣ | 315,900円 | +13.0% | +20.1% | 0.87% | 23.82倍 | 4.67倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
市場注目の銘柄
チャート関連のコラム
