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 |
|---|---|---|---|---|---|---|---|
| 2018/03/16 | 4,600 | 4,600 | 4,500 | 4,520 | -70 | -1.5% | 207,400 |
| 2018/03/15 | 4,485 | 4,600 | 4,470 | 4,590 | +105 | +2.3% | 172,800 |
| 2018/03/14 | 4,605 | 4,630 | 4,445 | 4,485 | -170 | -3.7% | 345,600 |
| 2018/03/13 | 4,590 | 4,665 | 4,590 | 4,655 | +65 | +1.4% | 139,700 |
| 2018/03/12 | 4,700 | 4,700 | 4,570 | 4,590 | -20 | -0.4% | 186,600 |
| 2018/03/09 | 4,635 | 4,705 | 4,580 | 4,610 | -5 | -0.1% | 242,000 |
| 2018/03/08 | 4,675 | 4,695 | 4,595 | 4,615 | -60 | -1.3% | 157,700 |
| 2018/03/07 | 4,645 | 4,750 | 4,625 | 4,675 | -10 | -0.2% | 247,500 |
| 2018/03/06 | 4,695 | 4,715 | 4,655 | 4,685 | +5 | +0.1% | 203,000 |
| 2018/03/05 | 4,655 | 4,740 | 4,650 | 4,680 | +10 | +0.2% | 173,400 |
| 2018/03/02 | 4,610 | 4,685 | 4,600 | 4,670 | -10 | -0.2% | 204,100 |
| 2018/03/01 | 4,670 | 4,700 | 4,575 | 4,680 | -60 | -1.3% | 338,500 |
| 2018/02/28 | 4,750 | 4,825 | 4,740 | 4,740 | ±0 | ±0% | 278,800 |
| 2018/02/27 | 4,740 | 4,760 | 4,650 | 4,740 | +5 | +0.1% | 210,100 |
| 2018/02/26 | 4,675 | 4,750 | 4,645 | 4,735 | +80 | +1.7% | 325,000 |
| 2018/02/23 | 4,695 | 4,710 | 4,635 | 4,655 | -25 | -0.5% | 811,200 |
| 2018/02/22 | 4,700 | 4,715 | 4,645 | 4,680 | -50 | -1.1% | 497,300 |
| 2018/02/21 | 4,750 | 4,780 | 4,720 | 4,730 | -25 | -0.5% | 378,000 |
| 2018/02/20 | 4,750 | 4,785 | 4,715 | 4,755 | -20 | -0.4% | 275,400 |
| 2018/02/19 | 4,650 | 4,785 | 4,625 | 4,775 | +195 | +4.3% | 300,900 |
| 2018/02/16 | 4,570 | 4,615 | 4,555 | 4,580 | +65 | +1.4% | 207,800 |
| 2018/02/15 | 4,580 | 4,580 | 4,500 | 4,515 | -15 | -0.3% | 145,000 |
| 2018/02/14 | 4,605 | 4,615 | 4,480 | 4,530 | -30 | -0.7% | 237,400 |
| 2018/02/13 | 4,600 | 4,630 | 4,550 | 4,560 | +15 | +0.3% | 229,300 |
| 2018/02/09 | 4,460 | 4,555 | 4,455 | 4,545 | -55 | -1.2% | 218,400 |
| 2018/02/08 | 4,495 | 4,635 | 4,485 | 4,600 | +145 | +3.3% | 271,500 |
| 2018/02/07 | 4,525 | 4,635 | 4,450 | 4,455 | +40 | +0.9% | 254,100 |
| 2018/02/06 | 4,435 | 4,445 | 4,325 | 4,415 | -230 | -5% | 358,700 |
| 2018/02/05 | 4,730 | 4,755 | 4,645 | 4,645 | -155 | -3.2% | 215,100 |
| 2018/02/02 | 4,750 | 4,820 | 4,740 | 4,800 | +25 | +0.5% | 155,000 |
| 2018/02/01 | 4,660 | 4,780 | 4,660 | 4,775 | +145 | +3.1% | 180,900 |
| 2018/01/31 | 4,695 | 4,770 | 4,630 | 4,630 | -65 | -1.4% | 245,400 |
| 2018/01/30 | 4,780 | 4,790 | 4,685 | 4,695 | -85 | -1.8% | 252,900 |
| 2018/01/29 | 4,820 | 4,840 | 4,780 | 4,780 | ±0 | ±0% | 175,800 |
| 2018/01/26 | 4,710 | 4,820 | 4,700 | 4,780 | +85 | +1.8% | 263,500 |
| 2018/01/25 | 4,685 | 4,725 | 4,665 | 4,695 | -10 | -0.2% | 203,700 |
| 2018/01/24 | 4,675 | 4,705 | 4,620 | 4,705 | +20 | +0.4% | 233,100 |
| 2018/01/23 | 4,640 | 4,690 | 4,600 | 4,685 | +90 | +2% | 284,400 |
| 2018/01/22 | 4,570 | 4,600 | 4,540 | 4,595 | +55 | +1.2% | 209,800 |
| 2018/01/19 | 4,520 | 4,575 | 4,520 | 4,540 | +35 | +0.8% | 209,000 |
| 2018/01/18 | 4,620 | 4,635 | 4,480 | 4,505 | -45 | -1% | 417,100 |
| 2018/01/17 | 4,450 | 4,605 | 4,450 | 4,550 | +115 | +2.6% | 625,100 |
| 2018/01/16 | 4,375 | 4,460 | 4,375 | 4,435 | +60 | +1.4% | 269,500 |
| 2018/01/15 | 4,455 | 4,475 | 4,370 | 4,375 | -35 | -0.8% | 351,500 |
| 2018/01/12 | 4,605 | 4,610 | 4,390 | 4,410 | -240 | -5.2% | 825,700 |
| 2018/01/11 | 4,825 | 4,840 | 4,625 | 4,650 | -220 | -4.5% | 634,700 |
| 2018/01/10 | 4,930 | 4,945 | 4,835 | 4,870 | -70 | -1.4% | 183,400 |
| 2018/01/09 | 4,950 | 4,990 | 4,895 | 4,940 | +20 | +0.4% | 218,000 |
| 2018/01/05 | 4,915 | 4,930 | 4,840 | 4,920 | +5 | +0.1% | 151,600 |
| 2018/01/04 | 4,900 | 4,915 | 4,845 | 4,915 | +45 | +0.9% | 182,400 |
1601～
1650
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
