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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,878 | 1,902 | 1,876 | 1,882 | +7 | +0.4% | 555,100 |
| 2024/11/01 | 1,901 | 1,912 | 1,875 | 1,875 | -30 | -1.6% | 1,131,700 |
| 2024/10/31 | 1,933 | 1,934.5 | 1,905 | 1,905 | -20 | -1% | 784,300 |
| 2024/10/30 | 1,933.5 | 1,939.5 | 1,923 | 1,925 | -10 | -0.5% | 612,700 |
| 2024/10/29 | 1,944.5 | 1,946 | 1,934 | 1,935 | -2 | -0.1% | 400,700 |
| 2024/10/28 | 1,920 | 1,957 | 1,920 | 1,937 | +19 | +1% | 538,400 |
| 2024/10/25 | 1,920.5 | 1,922 | 1,905 | 1,918 | +0.5 | ±0% | 501,000 |
| 2024/10/24 | 1,924 | 1,930 | 1,900.5 | 1,917.5 | -11.5 | -0.6% | 673,900 |
| 2024/10/23 | 1,930 | 1,941.5 | 1,924 | 1,929 | -12.5 | -0.6% | 507,500 |
| 2024/10/22 | 1,955 | 1,956 | 1,933 | 1,941.5 | -20 | -1% | 531,800 |
| 2024/10/21 | 1,967 | 1,972 | 1,941.5 | 1,961.5 | +1 | +0.1% | 460,000 |
| 2024/10/18 | 1,960.5 | 1,978.5 | 1,955 | 1,960.5 | ±0 | ±0% | 358,300 |
| 2024/10/17 | 1,960 | 1,972.5 | 1,946.5 | 1,960.5 | +7 | +0.4% | 527,000 |
| 2024/10/16 | 1,932 | 1,963 | 1,930.5 | 1,953.5 | +19 | +1% | 863,500 |
| 2024/10/15 | 1,937 | 1,945.5 | 1,931 | 1,934.5 | -3 | -0.2% | 656,800 |
| 2024/10/11 | 1,938 | 1,957 | 1,933.5 | 1,937.5 | -3 | -0.2% | 560,900 |
| 2024/10/10 | 1,940.5 | 1,947 | 1,929 | 1,940.5 | -9.5 | -0.5% | 702,000 |
| 2024/10/09 | 1,945 | 1,957.5 | 1,934 | 1,950 | +17.5 | +0.9% | 1,072,300 |
| 2024/10/08 | 1,970 | 1,970 | 1,923 | 1,932.5 | -136 | -6.6% | 3,399,400 |
| 2024/10/07 | 2,084 | 2,087 | 2,056.5 | 2,068.5 | +4.5 | +0.2% | 1,070,300 |
| 2024/10/04 | 2,055 | 2,083 | 2,052 | 2,064 | +28 | +1.4% | 838,400 |
| 2024/10/03 | 2,022 | 2,056 | 2,021.5 | 2,036 | +26 | +1.3% | 483,100 |
| 2024/10/02 | 2,035 | 2,053 | 2,009 | 2,010 | -25 | -1.2% | 446,300 |
| 2024/10/01 | 2,043 | 2,043 | 2,025.5 | 2,035 | -3 | -0.1% | 535,300 |
| 2024/09/30 | 2,020 | 2,050 | 2,015 | 2,038 | -18 | -0.9% | 542,200 |
| 2024/09/27 | 2,039 | 2,062 | 2,028 | 2,056 | +6 | +0.3% | 542,500 |
| 2024/09/26 | 2,022 | 2,050 | 2,020 | 2,050 | +38 | +1.9% | 852,800 |
| 2024/09/25 | 1,970 | 2,023.5 | 1,966 | 2,012 | +39.5 | +2% | 739,300 |
| 2024/09/24 | 1,994 | 2,002.5 | 1,965.5 | 1,972.5 | -21.5 | -1.1% | 688,700 |
| 2024/09/20 | 1,940 | 2,012 | 1,940 | 1,994 | +36.5 | +1.9% | 1,207,900 |
| 2024/09/19 | 1,964.5 | 1,972 | 1,952.5 | 1,957.5 | -0.5 | ±0% | 721,800 |
| 2024/09/18 | 1,950 | 1,968 | 1,946 | 1,958 | +20 | +1% | 510,800 |
| 2024/09/17 | 1,935 | 1,958 | 1,916 | 1,938 | +3.5 | +0.2% | 616,200 |
| 2024/09/13 | 1,953.5 | 1,961 | 1,930 | 1,934.5 | -17.5 | -0.9% | 628,400 |
| 2024/09/12 | 1,952 | 1,958 | 1,941.5 | 1,952 | +16.5 | +0.9% | 561,200 |
| 2024/09/11 | 1,996.5 | 1,998 | 1,925 | 1,935.5 | -67.5 | -3.4% | 646,700 |
| 2024/09/10 | 1,981.5 | 2,008 | 1,970 | 2,003 | +34 | +1.7% | 489,200 |
| 2024/09/09 | 1,971 | 1,999 | 1,945 | 1,969 | -44 | -2.2% | 723,700 |
| 2024/09/06 | 2,025.5 | 2,038 | 2,002.5 | 2,013 | +14.5 | +0.7% | 553,200 |
| 2024/09/05 | 2,005 | 2,016 | 1,990.5 | 1,998.5 | -40 | -2% | 437,100 |
| 2024/09/04 | 2,013 | 2,040 | 2,003.5 | 2,038.5 | +11 | +0.5% | 673,200 |
| 2024/09/03 | 1,976.5 | 2,027.5 | 1,976 | 2,027.5 | +51 | +2.6% | 546,100 |
| 2024/09/02 | 2,011.5 | 2,012.5 | 1,970.5 | 1,976.5 | -35 | -1.7% | 646,100 |
| 2024/08/30 | 1,997.5 | 2,017.5 | 1,996.5 | 2,011.5 | +5 | +0.2% | 473,000 |
| 2024/08/29 | 1,997 | 2,012.5 | 1,993.5 | 2,006.5 | -13 | -0.6% | 498,000 |
| 2024/08/28 | 2,054 | 2,054 | 2,013 | 2,019.5 | -29 | -1.4% | 757,100 |
| 2024/08/27 | 2,048 | 2,057 | 2,044.5 | 2,048.5 | +5.5 | +0.3% | 405,400 |
| 2024/08/26 | 2,009 | 2,043 | 2,004.5 | 2,043 | +26.5 | +1.3% | 474,000 |
| 2024/08/23 | 2,020 | 2,027.5 | 2,008 | 2,016.5 | -13 | -0.6% | 512,600 |
| 2024/08/22 | 2,008 | 2,033 | 2,002.5 | 2,029.5 | +32.5 | +1.6% | 721,200 |
101～
150
件表示中 / 4057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 | 214,800円 | +6.4% | -20.4% | 1.68% | 23.44倍 | 1.80倍 |
|
ドラッグ最大手。イオン子会社。全店舗の約８割に調剤併設。ツルハＨＤと経営統合協議中 |
| ツルハＨＤ | 934,200円 | -17.2% | - | 3.81% | 20.48倍 | 1.63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 |
| Ｊフロント | 169,000円 | +7.4% | +20.9% | 2.60% | 11.87倍 | 1.10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 |
| ヤマダＨＤ | 41,500円 | +4.6% | +13.1% | 3.13% | 10.19倍 | 0.46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 |
| ヤオコー | 912,500円 | +14.1% | +5.6% | 1.21% | 19.87倍 | 2.07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
