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 |
|---|---|---|---|---|---|---|---|
| 2017/08/04 | 4,240 | 4,265 | 4,215 | 4,250 | -5 | -0.1% | 143,100 |
| 2017/08/03 | 4,215 | 4,270 | 4,210 | 4,255 | +30 | +0.7% | 114,400 |
| 2017/08/02 | 4,290 | 4,290 | 4,225 | 4,225 | -70 | -1.6% | 147,300 |
| 2017/08/01 | 4,200 | 4,295 | 4,175 | 4,295 | +100 | +2.4% | 270,000 |
| 2017/07/31 | 4,190 | 4,220 | 4,165 | 4,195 | -10 | -0.2% | 158,500 |
| 2017/07/28 | 4,180 | 4,225 | 4,180 | 4,205 | +25 | +0.6% | 157,900 |
| 2017/07/27 | 4,185 | 4,230 | 4,175 | 4,180 | ±0 | ±0% | 116,900 |
| 2017/07/26 | 4,240 | 4,240 | 4,160 | 4,180 | -40 | -0.9% | 147,500 |
| 2017/07/25 | 4,225 | 4,235 | 4,180 | 4,220 | +5 | +0.1% | 164,400 |
| 2017/07/24 | 4,185 | 4,225 | 4,170 | 4,215 | +25 | +0.6% | 241,300 |
| 2017/07/21 | 4,210 | 4,225 | 4,180 | 4,190 | -20 | -0.5% | 165,700 |
| 2017/07/20 | 4,185 | 4,240 | 4,185 | 4,210 | +30 | +0.7% | 169,700 |
| 2017/07/19 | 4,070 | 4,185 | 4,055 | 4,180 | +75 | +1.8% | 184,700 |
| 2017/07/18 | 4,100 | 4,135 | 4,075 | 4,105 | -10 | -0.2% | 193,600 |
| 2017/07/14 | 4,145 | 4,160 | 4,115 | 4,115 | -30 | -0.7% | 146,700 |
| 2017/07/13 | 4,065 | 4,150 | 4,065 | 4,145 | +80 | +2% | 229,600 |
| 2017/07/12 | 4,100 | 4,115 | 4,065 | 4,065 | -35 | -0.9% | 155,400 |
| 2017/07/11 | 4,015 | 4,115 | 4,000 | 4,100 | +85 | +2.1% | 280,200 |
| 2017/07/10 | 4,065 | 4,075 | 3,990 | 4,015 | -20 | -0.5% | 269,900 |
| 2017/07/07 | 3,980 | 4,060 | 3,970 | 4,035 | +75 | +1.9% | 439,000 |
| 2017/07/06 | 4,130 | 4,130 | 3,930 | 3,960 | -230 | -5.5% | 708,700 |
| 2017/07/05 | 4,185 | 4,195 | 4,125 | 4,190 | -50 | -1.2% | 347,900 |
| 2017/07/04 | 4,355 | 4,375 | 4,185 | 4,240 | +165 | +4% | 814,200 |
| 2017/07/03 | 4,155 | 4,185 | 4,045 | 4,075 | -85 | -2% | 291,800 |
| 2017/06/30 | 4,205 | 4,215 | 4,140 | 4,160 | -90 | -2.1% | 274,600 |
| 2017/06/29 | 4,260 | 4,275 | 4,215 | 4,250 | +10 | +0.2% | 120,700 |
| 2017/06/28 | 4,285 | 4,290 | 4,215 | 4,240 | -50 | -1.2% | 240,900 |
| 2017/06/27 | 4,330 | 4,350 | 4,275 | 4,290 | +30 | +0.7% | 178,800 |
| 2017/06/26 | 4,185 | 4,270 | 4,185 | 4,260 | +45 | +1.1% | 91,300 |
| 2017/06/23 | 4,225 | 4,235 | 4,180 | 4,215 | -40 | -0.9% | 136,500 |
| 2017/06/22 | 4,275 | 4,285 | 4,235 | 4,255 | -40 | -0.9% | 224,100 |
| 2017/06/21 | 4,280 | 4,335 | 4,270 | 4,295 | -20 | -0.5% | 194,500 |
| 2017/06/20 | 4,300 | 4,330 | 4,290 | 4,315 | +35 | +0.8% | 150,200 |
| 2017/06/19 | 4,225 | 4,280 | 4,220 | 4,280 | +65 | +1.5% | 146,300 |
| 2017/06/16 | 4,185 | 4,225 | 4,130 | 4,215 | +50 | +1.2% | 219,900 |
| 2017/06/15 | 4,095 | 4,190 | 4,070 | 4,165 | +50 | +1.2% | 198,500 |
| 2017/06/14 | 4,155 | 4,190 | 4,105 | 4,115 | +30 | +0.7% | 233,800 |
| 2017/06/13 | 4,015 | 4,110 | 4,010 | 4,085 | +90 | +2.3% | 232,100 |
| 2017/06/12 | 4,035 | 4,040 | 3,960 | 3,995 | -60 | -1.5% | 347,500 |
| 2017/06/09 | 4,040 | 4,075 | 4,005 | 4,055 | -35 | -0.9% | 308,900 |
| 2017/06/08 | 4,120 | 4,140 | 4,085 | 4,090 | -15 | -0.4% | 185,000 |
| 2017/06/07 | 4,135 | 4,145 | 4,080 | 4,105 | -55 | -1.3% | 275,200 |
| 2017/06/06 | 4,225 | 4,230 | 4,140 | 4,160 | -70 | -1.7% | 262,700 |
| 2017/06/05 | 4,110 | 4,240 | 4,085 | 4,230 | +135 | +3.3% | 252,700 |
| 2017/06/02 | 4,115 | 4,135 | 4,080 | 4,095 | -5 | -0.1% | 259,100 |
| 2017/06/01 | 4,020 | 4,110 | 4,020 | 4,100 | +50 | +1.2% | 245,200 |
| 2017/05/31 | 3,995 | 4,080 | 3,995 | 4,050 | +40 | +1% | 319,700 |
| 2017/05/30 | 4,010 | 4,025 | 3,990 | 4,010 | ±0 | ±0% | 138,800 |
| 2017/05/29 | 3,920 | 4,030 | 3,910 | 4,010 | +115 | +3% | 225,300 |
| 2017/05/26 | 3,995 | 4,030 | 3,890 | 3,895 | -45 | -1.1% | 351,400 |
1751～
1800
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
