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 |
|---|---|---|---|---|---|---|---|
| 2017/05/25 | 3,955 | 3,990 | 3,925 | 3,940 | -20 | -0.5% | 205,000 |
| 2017/05/24 | 3,915 | 3,985 | 3,905 | 3,960 | +75 | +1.9% | 332,200 |
| 2017/05/23 | 3,845 | 3,910 | 3,835 | 3,885 | +30 | +0.8% | 304,200 |
| 2017/05/22 | 3,810 | 3,870 | 3,790 | 3,855 | +45 | +1.2% | 234,700 |
| 2017/05/19 | 3,835 | 3,835 | 3,770 | 3,810 | -15 | -0.4% | 191,100 |
| 2017/05/18 | 3,780 | 3,840 | 3,780 | 3,825 | +15 | +0.4% | 168,700 |
| 2017/05/17 | 3,790 | 3,810 | 3,760 | 3,810 | +15 | +0.4% | 232,700 |
| 2017/05/16 | 3,800 | 3,800 | 3,750 | 3,795 | +20 | +0.5% | 190,800 |
| 2017/05/15 | 3,725 | 3,800 | 3,725 | 3,775 | +40 | +1.1% | 251,700 |
| 2017/05/12 | 3,695 | 3,740 | 3,675 | 3,735 | +45 | +1.2% | 188,500 |
| 2017/05/11 | 3,700 | 3,720 | 3,685 | 3,690 | +20 | +0.5% | 115,600 |
| 2017/05/10 | 3,725 | 3,735 | 3,655 | 3,670 | -35 | -0.9% | 192,700 |
| 2017/05/09 | 3,650 | 3,715 | 3,650 | 3,705 | +65 | +1.8% | 310,000 |
| 2017/05/08 | 3,580 | 3,645 | 3,575 | 3,640 | +40 | +1.1% | 211,800 |
| 2017/05/02 | 3,565 | 3,615 | 3,565 | 3,600 | +40 | +1.1% | 183,300 |
| 2017/05/01 | 3,580 | 3,580 | 3,540 | 3,560 | -30 | -0.8% | 207,100 |
| 2017/04/28 | 3,635 | 3,650 | 3,580 | 3,590 | -30 | -0.8% | 252,400 |
| 2017/04/27 | 3,560 | 3,645 | 3,555 | 3,620 | +50 | +1.4% | 1,516,600 |
| 2017/04/26 | 3,580 | 3,590 | 3,525 | 3,570 | ±0 | ±0% | 242,000 |
| 2017/04/25 | 3,590 | 3,595 | 3,545 | 3,570 | -25 | -0.7% | 166,600 |
| 2017/04/24 | 3,585 | 3,605 | 3,565 | 3,595 | +40 | +1.1% | 215,600 |
| 2017/04/21 | 3,565 | 3,580 | 3,530 | 3,555 | -10 | -0.3% | 201,900 |
| 2017/04/20 | 3,560 | 3,595 | 3,550 | 3,565 | +65 | +1.9% | 310,400 |
| 2017/04/19 | 3,480 | 3,555 | 3,480 | 3,500 | +30 | +0.9% | 451,400 |
| 2017/04/18 | 3,500 | 3,500 | 3,425 | 3,470 | -10 | -0.3% | 194,800 |
| 2017/04/17 | 3,395 | 3,500 | 3,395 | 3,480 | +70 | +2.1% | 230,300 |
| 2017/04/14 | 3,435 | 3,465 | 3,395 | 3,410 | -20 | -0.6% | 287,200 |
| 2017/04/13 | 3,305 | 3,475 | 3,305 | 3,430 | +75 | +2.2% | 461,000 |
| 2017/04/12 | 3,375 | 3,415 | 3,345 | 3,355 | -30 | -0.9% | 359,800 |
| 2017/04/11 | 3,315 | 3,395 | 3,315 | 3,385 | +85 | +2.6% | 444,500 |
| 2017/04/10 | 3,310 | 3,380 | 3,245 | 3,300 | +60 | +1.9% | 626,400 |
| 2017/04/07 | 3,225 | 3,265 | 3,195 | 3,240 | +55 | +1.7% | 174,500 |
| 2017/04/06 | 3,260 | 3,270 | 3,180 | 3,185 | -75 | -2.3% | 259,700 |
| 2017/04/05 | 3,265 | 3,300 | 3,245 | 3,260 | -5 | -0.2% | 232,200 |
| 2017/04/04 | 3,250 | 3,310 | 3,230 | 3,265 | +35 | +1.1% | 357,500 |
| 2017/04/03 | 3,140 | 3,250 | 3,140 | 3,230 | +115 | +3.7% | 256,200 |
| 2017/03/31 | 3,160 | 3,160 | 3,115 | 3,115 | -10 | -0.3% | 218,300 |
| 2017/03/30 | 3,200 | 3,220 | 3,120 | 3,125 | -100 | -3.1% | 208,000 |
| 2017/03/29 | 3,215 | 3,240 | 3,205 | 3,225 | +10 | +0.3% | 225,800 |
| 2017/03/28 | 3,205 | 3,225 | 3,195 | 3,215 | ±0 | ±0% | 183,000 |
| 2017/03/27 | 3,230 | 3,250 | 3,210 | 3,215 | -50 | -1.5% | 110,400 |
| 2017/03/24 | 3,245 | 3,280 | 3,235 | 3,265 | -5 | -0.2% | 94,400 |
| 2017/03/23 | 3,285 | 3,285 | 3,240 | 3,270 | -30 | -0.9% | 146,900 |
| 2017/03/22 | 3,260 | 3,330 | 3,260 | 3,300 | -5 | -0.2% | 251,600 |
| 2017/03/21 | 3,260 | 3,310 | 3,255 | 3,305 | +45 | +1.4% | 216,200 |
| 2017/03/17 | 3,225 | 3,275 | 3,220 | 3,260 | +10 | +0.3% | 226,000 |
| 2017/03/16 | 3,250 | 3,260 | 3,225 | 3,250 | +20 | +0.6% | 189,800 |
| 2017/03/15 | 3,210 | 3,255 | 3,200 | 3,230 | +10 | +0.3% | 151,500 |
| 2017/03/14 | 3,245 | 3,245 | 3,215 | 3,220 | -15 | -0.5% | 138,700 |
| 2017/03/13 | 3,200 | 3,245 | 3,190 | 3,235 | +20 | +0.6% | 149,200 |
1801～
1850
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
