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 |
|---|---|---|---|---|---|---|---|
| 2017/12/29 | 4,830 | 4,885 | 4,765 | 4,870 | +55 | +1.1% | 201,300 |
| 2017/12/28 | 4,790 | 4,845 | 4,745 | 4,815 | ±0 | ±0% | 212,500 |
| 2017/12/27 | 4,955 | 4,960 | 4,805 | 4,815 | -105 | -2.1% | 248,300 |
| 2017/12/26 | 4,855 | 4,935 | 4,855 | 4,920 | +80 | +1.7% | 107,000 |
| 2017/12/25 | 4,840 | 4,865 | 4,840 | 4,840 | ±0 | ±0% | 75,400 |
| 2017/12/22 | 4,870 | 4,910 | 4,840 | 4,840 | -30 | -0.6% | 113,100 |
| 2017/12/21 | 4,930 | 4,955 | 4,825 | 4,870 | -60 | -1.2% | 271,100 |
| 2017/12/20 | 4,990 | 4,990 | 4,910 | 4,930 | -100 | -2% | 165,000 |
| 2017/12/19 | 5,060 | 5,060 | 5,010 | 5,030 | -20 | -0.4% | 73,500 |
| 2017/12/18 | 5,060 | 5,080 | 5,030 | 5,050 | +40 | +0.8% | 136,500 |
| 2017/12/15 | 4,990 | 5,060 | 4,980 | 5,010 | ±0 | ±0% | 195,500 |
| 2017/12/14 | 5,030 | 5,050 | 5,010 | 5,010 | ±0 | ±0% | 111,200 |
| 2017/12/13 | 5,080 | 5,080 | 4,975 | 5,010 | -30 | -0.6% | 159,000 |
| 2017/12/12 | 5,020 | 5,060 | 5,010 | 5,040 | ±0 | ±0% | 94,200 |
| 2017/12/11 | 5,130 | 5,140 | 4,955 | 5,040 | -60 | -1.2% | 204,900 |
| 2017/12/08 | 4,995 | 5,110 | 4,990 | 5,100 | +160 | +3.2% | 309,300 |
| 2017/12/07 | 4,790 | 4,975 | 4,790 | 4,940 | +130 | +2.7% | 200,000 |
| 2017/12/06 | 4,820 | 4,855 | 4,805 | 4,810 | -35 | -0.7% | 162,000 |
| 2017/12/05 | 4,785 | 4,855 | 4,785 | 4,845 | +50 | +1% | 125,500 |
| 2017/12/04 | 4,830 | 4,870 | 4,790 | 4,795 | -5 | -0.1% | 117,800 |
| 2017/12/01 | 4,780 | 4,825 | 4,775 | 4,800 | -10 | -0.2% | 127,500 |
| 2017/11/30 | 4,760 | 4,820 | 4,710 | 4,810 | +45 | +0.9% | 165,200 |
| 2017/11/29 | 4,730 | 4,775 | 4,710 | 4,765 | +80 | +1.7% | 134,400 |
| 2017/11/28 | 4,665 | 4,705 | 4,635 | 4,685 | +25 | +0.5% | 84,900 |
| 2017/11/27 | 4,710 | 4,715 | 4,655 | 4,660 | -35 | -0.7% | 97,600 |
| 2017/11/24 | 4,585 | 4,705 | 4,580 | 4,695 | +85 | +1.8% | 140,300 |
| 2017/11/22 | 4,665 | 4,675 | 4,570 | 4,610 | -5 | -0.1% | 316,800 |
| 2017/11/21 | 4,500 | 4,650 | 4,465 | 4,615 | +135 | +3% | 335,700 |
| 2017/11/20 | 4,395 | 4,490 | 4,345 | 4,480 | +55 | +1.2% | 141,300 |
| 2017/11/17 | 4,430 | 4,465 | 4,410 | 4,425 | -15 | -0.3% | 156,000 |
| 2017/11/16 | 4,320 | 4,470 | 4,305 | 4,440 | +100 | +2.3% | 188,400 |
| 2017/11/15 | 4,400 | 4,420 | 4,325 | 4,340 | -85 | -1.9% | 132,400 |
| 2017/11/14 | 4,405 | 4,460 | 4,395 | 4,425 | -20 | -0.4% | 137,700 |
| 2017/11/13 | 4,490 | 4,495 | 4,440 | 4,445 | -20 | -0.4% | 134,000 |
| 2017/11/10 | 4,390 | 4,475 | 4,375 | 4,465 | +15 | +0.3% | 98,600 |
| 2017/11/09 | 4,395 | 4,490 | 4,390 | 4,450 | +60 | +1.4% | 275,100 |
| 2017/11/08 | 4,385 | 4,400 | 4,355 | 4,390 | +5 | +0.1% | 148,600 |
| 2017/11/07 | 4,280 | 4,385 | 4,260 | 4,385 | +65 | +1.5% | 178,400 |
| 2017/11/06 | 4,250 | 4,330 | 4,230 | 4,320 | +90 | +2.1% | 195,800 |
| 2017/11/02 | 4,290 | 4,310 | 4,215 | 4,230 | -75 | -1.7% | 224,000 |
| 2017/11/01 | 4,330 | 4,330 | 4,275 | 4,305 | +5 | +0.1% | 225,100 |
| 2017/10/31 | 4,265 | 4,305 | 4,205 | 4,300 | +50 | +1.2% | 185,800 |
| 2017/10/30 | 4,275 | 4,285 | 4,190 | 4,250 | -25 | -0.6% | 288,600 |
| 2017/10/27 | 4,190 | 4,280 | 4,185 | 4,275 | +110 | +2.6% | 221,500 |
| 2017/10/26 | 4,135 | 4,180 | 4,135 | 4,165 | -5 | -0.1% | 256,800 |
| 2017/10/25 | 4,275 | 4,285 | 4,155 | 4,170 | -125 | -2.9% | 368,100 |
| 2017/10/24 | 4,300 | 4,330 | 4,290 | 4,295 | +35 | +0.8% | 129,700 |
| 2017/10/23 | 4,330 | 4,340 | 4,250 | 4,260 | -30 | -0.7% | 146,500 |
| 2017/10/20 | 4,250 | 4,300 | 4,240 | 4,290 | +20 | +0.5% | 127,500 |
| 2017/10/19 | 4,235 | 4,300 | 4,230 | 4,270 | +45 | +1.1% | 194,700 |
1651～
1700
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
