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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/10/24 | 5,890 | 5,930 | 5,760 | 5,890 | -20 | -0.3% | 349,100 |
| 2018/10/23 | 6,170 | 6,180 | 5,890 | 5,910 | -320 | -5.1% | 529,800 |
| 2018/10/22 | 6,150 | 6,260 | 6,130 | 6,230 | +30 | +0.5% | 327,800 |
| 2018/10/19 | 6,120 | 6,230 | 6,120 | 6,200 | +80 | +1.3% | 394,500 |
| 2018/10/18 | 6,040 | 6,130 | 6,030 | 6,120 | +110 | +1.8% | 396,800 |
| 2018/10/17 | 6,020 | 6,050 | 5,910 | 6,010 | +70 | +1.2% | 258,000 |
| 2018/10/16 | 5,900 | 5,940 | 5,880 | 5,940 | +40 | +0.7% | 284,300 |
| 2018/10/15 | 5,900 | 5,960 | 5,890 | 5,900 | -10 | -0.2% | 295,100 |
| 2018/10/12 | 5,910 | 6,010 | 5,890 | 5,910 | -30 | -0.5% | 356,100 |
| 2018/10/11 | 6,060 | 6,110 | 5,910 | 5,940 | -310 | -5% | 444,600 |
| 2018/10/10 | 6,140 | 6,330 | 6,120 | 6,250 | +160 | +2.6% | 478,200 |
| 2018/10/09 | 5,980 | 6,120 | 5,980 | 6,090 | +70 | +1.2% | 551,600 |
| 2018/10/05 | 5,900 | 6,030 | 5,870 | 6,020 | -160 | -2.6% | 725,500 |
| 2018/10/04 | 6,130 | 6,180 | 5,750 | 6,180 | -280 | -4.3% | 1,162,200 |
| 2018/10/03 | 6,420 | 6,560 | 6,390 | 6,460 | +40 | +0.6% | 425,900 |
| 2018/10/02 | 6,420 | 6,490 | 6,250 | 6,420 | +90 | +1.4% | 553,200 |
| 2018/10/01 | 6,400 | 6,400 | 6,260 | 6,330 | -110 | -1.7% | 266,800 |
1451～
1500
件表示中 / 3970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 | 187,700円 | +6.4% | -20.4% | 1.92% | 20.46倍 | 1.57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 |
| サンドラッグ | 355,500円 | +6.8% | +8.6% | 3.66% | 13.66倍 | 1.59倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
| ツルハＨＤ | 810,000円 | -17.2% | - | 4.40% | 17.76倍 | 1.40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 | 120,100円 | +6.2% | +17.9% | 1.92% | 9.97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 | 916,200円 | +14.1% | +5.6% | 1.20% | 20.06倍 | 2.09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
