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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 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 |
| 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 |
1701～
1750
件表示中 / 4069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 | 253,700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 |
| ツルハＨＤ | 1,148,000円 | +31.7% | - | 2.33% | 22.53倍 | 1.99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 |
| スギＨＤ | 294,100円 | +13.9% | +17.9% | 1.19% | 15.65倍 | 2.12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 | 169,700円 | +3.9% | -18.4% | 3.18% | 14.31倍 | 1.05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
