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 |
|---|---|---|---|---|---|---|---|
| 2018/08/10 | 5,630 | 5,670 | 5,580 | 5,590 | -60 | -1.1% | 125,900 |
| 2018/08/09 | 5,580 | 5,660 | 5,530 | 5,650 | +70 | +1.3% | 121,100 |
| 2018/08/08 | 5,540 | 5,650 | 5,540 | 5,580 | +40 | +0.7% | 143,700 |
| 2018/08/07 | 5,550 | 5,560 | 5,480 | 5,540 | -10 | -0.2% | 93,500 |
| 2018/08/06 | 5,560 | 5,620 | 5,540 | 5,550 | +10 | +0.2% | 108,100 |
| 2018/08/03 | 5,570 | 5,590 | 5,530 | 5,540 | -50 | -0.9% | 113,800 |
| 2018/08/02 | 5,630 | 5,680 | 5,580 | 5,590 | -60 | -1.1% | 148,000 |
| 2018/08/01 | 5,670 | 5,680 | 5,630 | 5,650 | -20 | -0.4% | 146,600 |
| 2018/07/31 | 5,740 | 5,750 | 5,610 | 5,670 | -170 | -2.9% | 234,900 |
| 2018/07/30 | 5,830 | 5,850 | 5,770 | 5,840 | -90 | -1.5% | 133,300 |
| 2018/07/27 | 5,920 | 5,950 | 5,860 | 5,930 | +40 | +0.7% | 100,200 |
| 2018/07/26 | 5,850 | 5,900 | 5,840 | 5,890 | +80 | +1.4% | 128,500 |
| 2018/07/25 | 5,730 | 5,810 | 5,680 | 5,810 | +70 | +1.2% | 187,100 |
| 2018/07/24 | 5,790 | 5,790 | 5,720 | 5,740 | +50 | +0.9% | 178,800 |
| 2018/07/23 | 5,750 | 5,780 | 5,640 | 5,690 | -100 | -1.7% | 164,400 |
| 2018/07/20 | 5,760 | 5,810 | 5,730 | 5,790 | +30 | +0.5% | 187,400 |
| 2018/07/19 | 5,940 | 5,950 | 5,750 | 5,760 | -190 | -3.2% | 213,800 |
| 2018/07/18 | 6,010 | 6,010 | 5,910 | 5,950 | -10 | -0.2% | 172,300 |
| 2018/07/17 | 5,860 | 5,990 | 5,840 | 5,960 | +160 | +2.8% | 270,000 |
| 2018/07/13 | 5,690 | 5,850 | 5,630 | 5,800 | +130 | +2.3% | 261,800 |
| 2018/07/12 | 5,620 | 5,710 | 5,620 | 5,670 | +30 | +0.5% | 292,400 |
| 2018/07/11 | 5,620 | 5,700 | 5,580 | 5,640 | -40 | -0.7% | 248,500 |
| 2018/07/10 | 5,850 | 5,850 | 5,620 | 5,680 | -110 | -1.9% | 316,900 |
| 2018/07/09 | 5,700 | 5,840 | 5,650 | 5,790 | +90 | +1.6% | 177,800 |
| 2018/07/06 | 5,710 | 5,750 | 5,510 | 5,700 | ±0 | ±0% | 450,100 |
| 2018/07/05 | 5,760 | 5,900 | 5,590 | 5,700 | +140 | +2.5% | 702,000 |
| 2018/07/04 | 5,470 | 5,620 | 5,440 | 5,560 | +40 | +0.7% | 317,400 |
| 2018/07/03 | 5,550 | 5,650 | 5,480 | 5,520 | -30 | -0.5% | 266,000 |
| 2018/07/02 | 5,860 | 5,860 | 5,550 | 5,550 | -340 | -5.8% | 319,200 |
| 2018/06/29 | 5,930 | 5,970 | 5,870 | 5,890 | -40 | -0.7% | 137,700 |
| 2018/06/28 | 5,970 | 5,990 | 5,870 | 5,930 | +20 | +0.3% | 269,400 |
| 2018/06/27 | 5,770 | 5,930 | 5,770 | 5,910 | +130 | +2.2% | 158,000 |
| 2018/06/26 | 5,760 | 5,830 | 5,720 | 5,780 | -30 | -0.5% | 191,300 |
| 2018/06/25 | 5,960 | 5,970 | 5,800 | 5,810 | -160 | -2.7% | 167,500 |
| 2018/06/22 | 5,810 | 5,990 | 5,810 | 5,970 | +150 | +2.6% | 224,700 |
| 2018/06/21 | 5,860 | 5,920 | 5,810 | 5,820 | -40 | -0.7% | 282,500 |
| 2018/06/20 | 5,960 | 6,020 | 5,810 | 5,860 | -100 | -1.7% | 306,700 |
| 2018/06/19 | 5,960 | 6,010 | 5,860 | 5,960 | -100 | -1.7% | 321,900 |
| 2018/06/18 | 6,080 | 6,130 | 6,000 | 6,060 | +30 | +0.5% | 141,900 |
| 2018/06/15 | 6,070 | 6,130 | 6,020 | 6,030 | ±0 | ±0% | 136,700 |
| 2018/06/14 | 6,070 | 6,090 | 6,010 | 6,030 | -110 | -1.8% | 155,100 |
| 2018/06/13 | 6,140 | 6,260 | 6,060 | 6,140 | +40 | +0.7% | 231,600 |
| 2018/06/12 | 5,920 | 6,110 | 5,890 | 6,100 | +220 | +3.7% | 235,700 |
| 2018/06/11 | 5,770 | 5,890 | 5,760 | 5,880 | +110 | +1.9% | 182,300 |
| 2018/06/08 | 5,580 | 5,810 | 5,570 | 5,770 | +190 | +3.4% | 355,100 |
| 2018/06/07 | 5,840 | 5,840 | 5,530 | 5,580 | -300 | -5.1% | 463,600 |
| 2018/06/06 | 6,000 | 6,000 | 5,860 | 5,880 | -130 | -2.2% | 187,900 |
| 2018/06/05 | 6,000 | 6,020 | 5,950 | 6,010 | ±0 | ±0% | 127,500 |
| 2018/06/04 | 5,880 | 6,020 | 5,860 | 6,010 | +190 | +3.3% | 249,600 |
| 2018/06/01 | 5,880 | 5,950 | 5,800 | 5,820 | -60 | -1% | 177,500 |
1501～
1550
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
