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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 6,400 | 6,500 | 6,380 | 6,440 | +100 | +1.6% | 291,200 |
| 2018/09/27 | 6,340 | 6,450 | 6,270 | 6,340 | +10 | +0.2% | 357,800 |
| 2018/09/26 | 6,100 | 6,340 | 6,100 | 6,330 | +230 | +3.8% | 449,800 |
| 2018/09/25 | 5,900 | 6,100 | 5,880 | 6,100 | +260 | +4.5% | 394,800 |
| 2018/09/21 | 5,720 | 5,870 | 5,710 | 5,840 | +80 | +1.4% | 340,600 |
| 2018/09/20 | 5,760 | 5,770 | 5,690 | 5,760 | +40 | +0.7% | 219,800 |
| 2018/09/19 | 5,880 | 5,900 | 5,690 | 5,720 | -170 | -2.9% | 329,000 |
| 2018/09/18 | 5,670 | 5,910 | 5,660 | 5,890 | +230 | +4.1% | 282,400 |
| 2018/09/14 | 5,580 | 5,680 | 5,570 | 5,660 | +90 | +1.6% | 342,800 |
| 2018/09/13 | 5,310 | 5,600 | 5,310 | 5,570 | +290 | +5.5% | 350,500 |
| 2018/09/12 | 5,270 | 5,320 | 5,210 | 5,280 | ±0 | ±0% | 159,500 |
| 2018/09/11 | 5,240 | 5,300 | 5,210 | 5,280 | +20 | +0.4% | 154,000 |
| 2018/09/10 | 5,290 | 5,390 | 5,240 | 5,260 | +60 | +1.2% | 346,400 |
| 2018/09/07 | 5,010 | 5,220 | 5,010 | 5,200 | +180 | +3.6% | 288,100 |
| 2018/09/06 | 5,180 | 5,210 | 5,000 | 5,020 | -220 | -4.2% | 284,600 |
| 2018/09/05 | 5,320 | 5,350 | 5,220 | 5,240 | -60 | -1.1% | 231,600 |
| 2018/09/04 | 5,220 | 5,330 | 5,180 | 5,300 | +110 | +2.1% | 200,900 |
| 2018/09/03 | 5,150 | 5,240 | 5,130 | 5,190 | +60 | +1.2% | 167,300 |
| 2018/08/31 | 5,120 | 5,200 | 5,110 | 5,130 | ±0 | ±0% | 198,000 |
| 2018/08/30 | 5,180 | 5,180 | 5,120 | 5,130 | -50 | -1% | 326,500 |
| 2018/08/29 | 5,370 | 5,380 | 5,180 | 5,180 | -240 | -4.4% | 345,900 |
| 2018/08/28 | 5,500 | 5,510 | 5,400 | 5,420 | -60 | -1.1% | 125,500 |
| 2018/08/27 | 5,420 | 5,510 | 5,420 | 5,480 | +80 | +1.5% | 111,600 |
| 2018/08/24 | 5,370 | 5,420 | 5,340 | 5,400 | +120 | +2.3% | 158,300 |
| 2018/08/23 | 5,260 | 5,300 | 5,180 | 5,280 | +60 | +1.1% | 108,400 |
| 2018/08/22 | 5,180 | 5,240 | 5,100 | 5,220 | +40 | +0.8% | 134,900 |
| 2018/08/21 | 5,160 | 5,200 | 5,110 | 5,180 | -20 | -0.4% | 166,900 |
| 2018/08/20 | 5,210 | 5,230 | 5,170 | 5,200 | -10 | -0.2% | 192,100 |
| 2018/08/17 | 5,300 | 5,300 | 5,170 | 5,210 | -130 | -2.4% | 258,100 |
| 2018/08/16 | 5,550 | 5,590 | 5,320 | 5,340 | -240 | -4.3% | 214,300 |
| 2018/08/15 | 5,570 | 5,600 | 5,530 | 5,580 | +10 | +0.2% | 119,700 |
| 2018/08/14 | 5,510 | 5,580 | 5,490 | 5,570 | +70 | +1.3% | 113,800 |
| 2018/08/13 | 5,550 | 5,570 | 5,470 | 5,500 | -90 | -1.6% | 159,300 |
| 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 |
1601～
1650
件表示中 / 4070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 | 254,300円 | - | - | - | - | 2.12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 |
| サンドラッグ | 470,100円 | +6.8% | +8.6% | 2.77% | 18.06倍 | 2.11倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
| スギＨＤ | 295,100円 | +13.9% | +17.9% | 1.19% | 15.71倍 | 2.13倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| Ｊフロント | 171,700円 | +3.9% | -18.4% | 3.15% | 14.48倍 | 1.06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 | 44,800円 | +4.6% | +13.1% | 2.90% | 11.00倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
