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 |
|---|---|---|---|---|---|---|---|
| 2018/05/31 | 5,880 | 5,960 | 5,820 | 5,880 | +40 | +0.7% | 194,900 |
| 2018/05/30 | 5,850 | 5,940 | 5,820 | 5,840 | -80 | -1.4% | 158,100 |
| 2018/05/29 | 5,920 | 5,980 | 5,880 | 5,920 | -30 | -0.5% | 145,000 |
| 2018/05/28 | 6,020 | 6,030 | 5,930 | 5,950 | -70 | -1.2% | 107,800 |
| 2018/05/25 | 6,030 | 6,050 | 5,980 | 6,020 | ±0 | ±0% | 154,200 |
| 2018/05/24 | 6,000 | 6,040 | 5,930 | 6,020 | +80 | +1.3% | 185,400 |
| 2018/05/23 | 5,870 | 5,970 | 5,870 | 5,940 | +130 | +2.2% | 199,400 |
| 2018/05/22 | 5,820 | 5,900 | 5,780 | 5,810 | -60 | -1% | 147,300 |
| 2018/05/21 | 5,890 | 5,960 | 5,860 | 5,870 | -80 | -1.3% | 114,800 |
| 2018/05/18 | 5,900 | 5,960 | 5,860 | 5,950 | +10 | +0.2% | 133,200 |
| 2018/05/17 | 6,050 | 6,050 | 5,880 | 5,940 | -100 | -1.7% | 188,300 |
| 2018/05/16 | 5,940 | 6,080 | 5,940 | 6,040 | +80 | +1.3% | 161,800 |
| 2018/05/15 | 5,990 | 6,000 | 5,930 | 5,960 | -10 | -0.2% | 116,200 |
| 2018/05/14 | 5,970 | 5,980 | 5,880 | 5,970 | +60 | +1% | 159,900 |
| 2018/05/11 | 5,760 | 5,940 | 5,760 | 5,910 | +150 | +2.6% | 187,800 |
| 2018/05/10 | 5,700 | 5,780 | 5,540 | 5,760 | +50 | +0.9% | 191,700 |
| 2018/05/09 | 5,730 | 5,750 | 5,660 | 5,710 | -20 | -0.3% | 120,700 |
| 2018/05/08 | 5,730 | 5,770 | 5,690 | 5,730 | +30 | +0.5% | 237,800 |
| 2018/05/07 | 5,550 | 5,700 | 5,520 | 5,700 | +50 | +0.9% | 154,900 |
| 2018/05/02 | 5,800 | 5,840 | 5,620 | 5,650 | -100 | -1.7% | 181,700 |
| 2018/05/01 | 5,700 | 5,760 | 5,660 | 5,750 | +120 | +2.1% | 244,900 |
| 2018/04/27 | 5,540 | 5,630 | 5,530 | 5,630 | +110 | +2% | 168,300 |
| 2018/04/26 | 5,430 | 5,530 | 5,420 | 5,520 | +60 | +1.1% | 148,400 |
| 2018/04/25 | 5,380 | 5,470 | 5,380 | 5,460 | ±0 | ±0% | 118,100 |
| 2018/04/24 | 5,380 | 5,470 | 5,370 | 5,460 | +20 | +0.4% | 132,800 |
| 2018/04/23 | 5,400 | 5,450 | 5,390 | 5,440 | ±0 | ±0% | 140,000 |
| 2018/04/20 | 5,340 | 5,470 | 5,310 | 5,440 | +130 | +2.4% | 286,800 |
| 2018/04/19 | 5,280 | 5,340 | 5,230 | 5,310 | -70 | -1.3% | 221,800 |
| 2018/04/18 | 5,310 | 5,400 | 5,300 | 5,380 | +10 | +0.2% | 195,900 |
| 2018/04/17 | 5,350 | 5,430 | 5,330 | 5,370 | +10 | +0.2% | 261,600 |
| 2018/04/16 | 5,210 | 5,370 | 5,180 | 5,360 | +170 | +3.3% | 294,000 |
| 2018/04/13 | 5,280 | 5,280 | 5,090 | 5,190 | -20 | -0.4% | 284,600 |
| 2018/04/12 | 5,290 | 5,470 | 5,150 | 5,210 | +110 | +2.2% | 537,700 |
| 2018/04/11 | 5,140 | 5,160 | 5,020 | 5,100 | -50 | -1% | 377,200 |
| 2018/04/10 | 5,130 | 5,230 | 5,100 | 5,150 | +70 | +1.4% | 357,900 |
| 2018/04/09 | 5,020 | 5,120 | 5,000 | 5,080 | +70 | +1.4% | 225,900 |
| 2018/04/06 | 4,995 | 5,070 | 4,990 | 5,010 | +40 | +0.8% | 247,700 |
| 2018/04/05 | 4,960 | 5,050 | 4,930 | 4,970 | +70 | +1.4% | 260,300 |
| 2018/04/04 | 4,850 | 4,930 | 4,830 | 4,900 | +60 | +1.2% | 206,100 |
| 2018/04/03 | 4,680 | 4,875 | 4,665 | 4,840 | +130 | +2.8% | 363,300 |
| 2018/04/02 | 4,810 | 4,830 | 4,705 | 4,710 | -65 | -1.4% | 170,400 |
| 2018/03/30 | 4,785 | 4,790 | 4,725 | 4,775 | +20 | +0.4% | 168,700 |
| 2018/03/29 | 4,700 | 4,780 | 4,695 | 4,755 | +90 | +1.9% | 239,500 |
| 2018/03/28 | 4,575 | 4,665 | 4,570 | 4,665 | +80 | +1.7% | 175,300 |
| 2018/03/27 | 4,495 | 4,585 | 4,495 | 4,585 | +135 | +3% | 184,400 |
| 2018/03/26 | 4,395 | 4,450 | 4,360 | 4,450 | +15 | +0.3% | 154,100 |
| 2018/03/23 | 4,460 | 4,535 | 4,425 | 4,435 | -105 | -2.3% | 192,800 |
| 2018/03/22 | 4,430 | 4,550 | 4,420 | 4,540 | +105 | +2.4% | 250,900 |
| 2018/03/20 | 4,490 | 4,495 | 4,380 | 4,435 | -80 | -1.8% | 171,600 |
| 2018/03/19 | 4,485 | 4,540 | 4,475 | 4,515 | -5 | -0.1% | 187,600 |
1551～
1600
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
