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 |
|---|---|---|---|---|---|---|---|
| 2017/10/18 | 4,275 | 4,285 | 4,220 | 4,225 | -60 | -1.4% | 141,600 |
| 2017/10/17 | 4,380 | 4,385 | 4,275 | 4,285 | -90 | -2.1% | 182,100 |
| 2017/10/16 | 4,340 | 4,385 | 4,330 | 4,375 | +70 | +1.6% | 233,500 |
| 2017/10/13 | 4,270 | 4,330 | 4,270 | 4,305 | +45 | +1.1% | 251,300 |
| 2017/10/12 | 4,230 | 4,260 | 4,210 | 4,260 | +40 | +0.9% | 234,100 |
| 2017/10/11 | 4,195 | 4,235 | 4,195 | 4,220 | +10 | +0.2% | 123,600 |
| 2017/10/10 | 4,170 | 4,220 | 4,165 | 4,210 | +40 | +1% | 242,600 |
| 2017/10/06 | 4,210 | 4,240 | 4,145 | 4,170 | -40 | -1% | 281,800 |
| 2017/10/05 | 4,240 | 4,250 | 4,140 | 4,210 | +95 | +2.3% | 402,200 |
| 2017/10/04 | 4,150 | 4,155 | 4,090 | 4,115 | -5 | -0.1% | 339,600 |
| 2017/10/03 | 4,170 | 4,180 | 4,105 | 4,120 | -50 | -1.2% | 278,400 |
| 2017/10/02 | 4,280 | 4,280 | 4,160 | 4,170 | -65 | -1.5% | 205,000 |
| 2017/09/29 | 4,215 | 4,245 | 4,185 | 4,235 | +5 | +0.1% | 145,600 |
| 2017/09/28 | 4,220 | 4,230 | 4,170 | 4,230 | +20 | +0.5% | 160,500 |
| 2017/09/27 | 4,270 | 4,270 | 4,200 | 4,210 | -55 | -1.3% | 137,100 |
| 2017/09/26 | 4,255 | 4,280 | 4,235 | 4,265 | -35 | -0.8% | 180,100 |
| 2017/09/25 | 4,280 | 4,315 | 4,250 | 4,300 | +35 | +0.8% | 217,400 |
| 2017/09/22 | 4,330 | 4,365 | 4,230 | 4,265 | -100 | -2.3% | 249,000 |
| 2017/09/21 | 4,445 | 4,455 | 4,350 | 4,365 | -105 | -2.3% | 204,300 |
| 2017/09/20 | 4,530 | 4,555 | 4,465 | 4,470 | -45 | -1% | 192,000 |
| 2017/09/19 | 4,485 | 4,530 | 4,455 | 4,515 | +40 | +0.9% | 203,500 |
| 2017/09/15 | 4,465 | 4,475 | 4,415 | 4,475 | +10 | +0.2% | 175,700 |
| 2017/09/14 | 4,365 | 4,485 | 4,360 | 4,465 | +115 | +2.6% | 236,900 |
| 2017/09/13 | 4,350 | 4,375 | 4,340 | 4,350 | +40 | +0.9% | 196,000 |
| 2017/09/12 | 4,405 | 4,405 | 4,310 | 4,310 | -55 | -1.3% | 132,900 |
| 2017/09/11 | 4,305 | 4,420 | 4,295 | 4,365 | +100 | +2.3% | 217,700 |
| 2017/09/08 | 4,250 | 4,310 | 4,225 | 4,265 | +15 | +0.4% | 226,300 |
| 2017/09/07 | 4,210 | 4,285 | 4,210 | 4,250 | +45 | +1.1% | 172,500 |
| 2017/09/06 | 4,150 | 4,220 | 4,135 | 4,205 | +25 | +0.6% | 179,100 |
| 2017/09/05 | 4,265 | 4,265 | 4,165 | 4,180 | -80 | -1.9% | 145,700 |
| 2017/09/04 | 4,275 | 4,300 | 4,250 | 4,260 | -10 | -0.2% | 195,800 |
| 2017/09/01 | 4,350 | 4,350 | 4,255 | 4,270 | -45 | -1% | 171,900 |
| 2017/08/31 | 4,390 | 4,390 | 4,310 | 4,315 | -40 | -0.9% | 245,400 |
| 2017/08/30 | 4,310 | 4,375 | 4,300 | 4,355 | +55 | +1.3% | 123,400 |
| 2017/08/29 | 4,235 | 4,310 | 4,220 | 4,300 | +35 | +0.8% | 153,800 |
| 2017/08/28 | 4,255 | 4,285 | 4,240 | 4,265 | +20 | +0.5% | 122,500 |
| 2017/08/25 | 4,265 | 4,265 | 4,210 | 4,245 | ±0 | ±0% | 90,900 |
| 2017/08/24 | 4,300 | 4,305 | 4,230 | 4,245 | -75 | -1.7% | 124,300 |
| 2017/08/23 | 4,290 | 4,340 | 4,265 | 4,320 | +70 | +1.6% | 157,000 |
| 2017/08/22 | 4,300 | 4,310 | 4,245 | 4,250 | -60 | -1.4% | 107,200 |
| 2017/08/21 | 4,315 | 4,350 | 4,290 | 4,310 | +5 | +0.1% | 111,400 |
| 2017/08/18 | 4,290 | 4,335 | 4,260 | 4,305 | -30 | -0.7% | 144,800 |
| 2017/08/17 | 4,385 | 4,405 | 4,335 | 4,335 | -70 | -1.6% | 142,100 |
| 2017/08/16 | 4,505 | 4,505 | 4,390 | 4,405 | -30 | -0.7% | 219,700 |
| 2017/08/15 | 4,360 | 4,445 | 4,335 | 4,435 | +95 | +2.2% | 220,200 |
| 2017/08/14 | 4,345 | 4,375 | 4,320 | 4,340 | -15 | -0.3% | 166,900 |
| 2017/08/10 | 4,265 | 4,375 | 4,265 | 4,355 | +100 | +2.4% | 261,000 |
| 2017/08/09 | 4,320 | 4,325 | 4,225 | 4,255 | -55 | -1.3% | 144,200 |
| 2017/08/08 | 4,295 | 4,330 | 4,285 | 4,310 | +15 | +0.3% | 165,300 |
| 2017/08/07 | 4,275 | 4,315 | 4,255 | 4,295 | +45 | +1.1% | 161,600 |
1701～
1750
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
