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 |
|---|---|---|---|---|---|---|---|
| 2018/07/05 | 5,760 | 5,900 | 5,590 | 5,700 | +140 | +2.5% | 702,000 |
| 2018/07/04 | 5,470 | 5,620 | 5,440 | 5,560 | +40 | +0.7% | 317,400 |
| 2018/07/03 | 5,550 | 5,650 | 5,480 | 5,520 | -30 | -0.5% | 266,000 |
| 2018/07/02 | 5,860 | 5,860 | 5,550 | 5,550 | -340 | -5.8% | 319,200 |
| 2018/06/29 | 5,930 | 5,970 | 5,870 | 5,890 | -40 | -0.7% | 137,700 |
| 2018/06/28 | 5,970 | 5,990 | 5,870 | 5,930 | +20 | +0.3% | 269,400 |
| 2018/06/27 | 5,770 | 5,930 | 5,770 | 5,910 | +130 | +2.2% | 158,000 |
| 2018/06/26 | 5,760 | 5,830 | 5,720 | 5,780 | -30 | -0.5% | 191,300 |
| 2018/06/25 | 5,960 | 5,970 | 5,800 | 5,810 | -160 | -2.7% | 167,500 |
| 2018/06/22 | 5,810 | 5,990 | 5,810 | 5,970 | +150 | +2.6% | 224,700 |
| 2018/06/21 | 5,860 | 5,920 | 5,810 | 5,820 | -40 | -0.7% | 282,500 |
| 2018/06/20 | 5,960 | 6,020 | 5,810 | 5,860 | -100 | -1.7% | 306,700 |
| 2018/06/19 | 5,960 | 6,010 | 5,860 | 5,960 | -100 | -1.7% | 321,900 |
| 2018/06/18 | 6,080 | 6,130 | 6,000 | 6,060 | +30 | +0.5% | 141,900 |
| 2018/06/15 | 6,070 | 6,130 | 6,020 | 6,030 | ±0 | ±0% | 136,700 |
| 2018/06/14 | 6,070 | 6,090 | 6,010 | 6,030 | -110 | -1.8% | 155,100 |
| 2018/06/13 | 6,140 | 6,260 | 6,060 | 6,140 | +40 | +0.7% | 231,600 |
| 2018/06/12 | 5,920 | 6,110 | 5,890 | 6,100 | +220 | +3.7% | 235,700 |
| 2018/06/11 | 5,770 | 5,890 | 5,760 | 5,880 | +110 | +1.9% | 182,300 |
| 2018/06/08 | 5,580 | 5,810 | 5,570 | 5,770 | +190 | +3.4% | 355,100 |
| 2018/06/07 | 5,840 | 5,840 | 5,530 | 5,580 | -300 | -5.1% | 463,600 |
| 2018/06/06 | 6,000 | 6,000 | 5,860 | 5,880 | -130 | -2.2% | 187,900 |
| 2018/06/05 | 6,000 | 6,020 | 5,950 | 6,010 | ±0 | ±0% | 127,500 |
| 2018/06/04 | 5,880 | 6,020 | 5,860 | 6,010 | +190 | +3.3% | 249,600 |
| 2018/06/01 | 5,880 | 5,950 | 5,800 | 5,820 | -60 | -1% | 177,500 |
| 2018/05/31 | 5,880 | 5,960 | 5,820 | 5,880 | +40 | +0.7% | 194,900 |
| 2018/05/30 | 5,850 | 5,940 | 5,820 | 5,840 | -80 | -1.4% | 158,100 |
| 2018/05/29 | 5,920 | 5,980 | 5,880 | 5,920 | -30 | -0.5% | 145,000 |
| 2018/05/28 | 6,020 | 6,030 | 5,930 | 5,950 | -70 | -1.2% | 107,800 |
| 2018/05/25 | 6,030 | 6,050 | 5,980 | 6,020 | ±0 | ±0% | 154,200 |
| 2018/05/24 | 6,000 | 6,040 | 5,930 | 6,020 | +80 | +1.3% | 185,400 |
| 2018/05/23 | 5,870 | 5,970 | 5,870 | 5,940 | +130 | +2.2% | 199,400 |
| 2018/05/22 | 5,820 | 5,900 | 5,780 | 5,810 | -60 | -1% | 147,300 |
| 2018/05/21 | 5,890 | 5,960 | 5,860 | 5,870 | -80 | -1.3% | 114,800 |
| 2018/05/18 | 5,900 | 5,960 | 5,860 | 5,950 | +10 | +0.2% | 133,200 |
| 2018/05/17 | 6,050 | 6,050 | 5,880 | 5,940 | -100 | -1.7% | 188,300 |
| 2018/05/16 | 5,940 | 6,080 | 5,940 | 6,040 | +80 | +1.3% | 161,800 |
| 2018/05/15 | 5,990 | 6,000 | 5,930 | 5,960 | -10 | -0.2% | 116,200 |
| 2018/05/14 | 5,970 | 5,980 | 5,880 | 5,970 | +60 | +1% | 159,900 |
| 2018/05/11 | 5,760 | 5,940 | 5,760 | 5,910 | +150 | +2.6% | 187,800 |
| 2018/05/10 | 5,700 | 5,780 | 5,540 | 5,760 | +50 | +0.9% | 191,700 |
| 2018/05/09 | 5,730 | 5,750 | 5,660 | 5,710 | -20 | -0.3% | 120,700 |
| 2018/05/08 | 5,730 | 5,770 | 5,690 | 5,730 | +30 | +0.5% | 237,800 |
| 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 |
1751～
1800
件表示中 / 4162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 | 288,900円 | - | - | - | - | 2.42倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
| Ｊフロント | 242,000円 | +3.9% | -18.4% | 2.23% | 20.04倍 | 1.47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 |
| ツルハＨＤ | 253,800円 | +31.7% | - | 2.10% | 24.94倍 | 2.20倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| 丸井Ｇ | 328,500円 | +7.1% | +5.2% | 3.99% | 21.06倍 | 2.40倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| サンドラッグ | 460,300円 | +6.0% | +4.9% | 2.85% | 16.99倍 | 2.00倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
市場注目の銘柄
チャート関連のコラム
