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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,985 | 2,004.5 | 1,975 | 1,997 | +11 | +0.6% | 735,800 |
| 2024/08/20 | 1,975 | 1,997.5 | 1,971 | 1,986 | +0.5 | ±0% | 577,300 |
| 2024/08/19 | 1,983 | 1,985.5 | 1,947.5 | 1,985.5 | -7.5 | -0.4% | 965,800 |
| 2024/08/16 | 2,002.5 | 2,003.5 | 1,976 | 1,993 | -9.5 | -0.5% | 731,400 |
| 2024/08/15 | 2,006 | 2,006.5 | 1,985 | 2,002.5 | +5 | +0.3% | 530,800 |
| 2024/08/14 | 1,961 | 2,007.5 | 1,955.5 | 1,997.5 | +36.5 | +1.9% | 720,600 |
| 2024/08/13 | 1,953 | 1,984.5 | 1,946 | 1,961 | +8 | +0.4% | 791,100 |
| 2024/08/09 | 1,973 | 1,975 | 1,932.5 | 1,953 | -17 | -0.9% | 550,100 |
| 2024/08/08 | 1,920 | 1,973 | 1,910.5 | 1,970 | +58.5 | +3.1% | 678,300 |
| 2024/08/07 | 1,889.5 | 1,948.5 | 1,883 | 1,911.5 | +9.5 | +0.5% | 716,600 |
| 2024/08/06 | 1,924 | 1,957 | 1,875.5 | 1,902 | +18 | +1% | 1,233,900 |
| 2024/08/05 | 1,931 | 1,975 | 1,863 | 1,884 | -87 | -4.4% | 2,157,000 |
| 2024/08/02 | 1,987 | 2,003.5 | 1,951 | 1,971 | -44.5 | -2.2% | 1,163,500 |
| 2024/08/01 | 1,995 | 2,019.5 | 1,986 | 2,015.5 | +4.5 | +0.2% | 918,500 |
| 2024/07/31 | 1,972 | 2,011 | 1,960.5 | 2,011 | +32 | +1.6% | 778,900 |
| 2024/07/30 | 1,998.5 | 2,004 | 1,973 | 1,979 | -16 | -0.8% | 874,400 |
| 2024/07/29 | 1,946 | 1,995 | 1,941 | 1,995 | +53 | +2.7% | 990,400 |
| 2024/07/26 | 1,967.5 | 1,968 | 1,933 | 1,942 | -4 | -0.2% | 813,800 |
| 2024/07/25 | 1,915 | 1,948 | 1,898 | 1,946 | +14.5 | +0.8% | 1,391,600 |
| 2024/07/24 | 1,996 | 1,999 | 1,927 | 1,931.5 | -52.5 | -2.6% | 1,853,300 |
| 2024/07/23 | 2,069.5 | 2,070 | 1,963 | 1,984 | -55.5 | -2.7% | 3,055,600 |
| 2024/07/22 | 2,005 | 2,039.5 | 1,980.5 | 2,039.5 | +96.5 | +5% | 3,305,000 |
| 2024/07/19 | 1,940 | 1,944.5 | 1,922 | 1,943 | +23 | +1.2% | 1,099,300 |
| 2024/07/18 | 1,901 | 1,927.5 | 1,890 | 1,920 | +30 | +1.6% | 1,056,900 |
| 2024/07/17 | 1,895.5 | 1,905 | 1,885.5 | 1,890 | +4 | +0.2% | 792,800 |
| 2024/07/16 | 1,950 | 1,951.5 | 1,885.5 | 1,886 | -64.5 | -3.3% | 1,587,200 |
| 2024/07/12 | 1,905.5 | 1,950.5 | 1,901 | 1,950.5 | +35.5 | +1.9% | 1,292,700 |
| 2024/07/11 | 1,859 | 1,916 | 1,857.5 | 1,915 | +73 | +4% | 2,045,900 |
| 2024/07/10 | 1,840.5 | 1,854.5 | 1,823 | 1,842 | +4 | +0.2% | 1,774,500 |
| 2024/07/09 | 1,838 | 1,851.5 | 1,816 | 1,838 | -106.5 | -5.5% | 3,950,200 |
| 2024/07/08 | 1,967 | 1,975 | 1,942 | 1,944.5 | -6 | -0.3% | 1,465,100 |
| 2024/07/05 | 1,983 | 1,984 | 1,950.5 | 1,950.5 | -23.5 | -1.2% | 1,036,400 |
| 2024/07/04 | 1,977 | 1,983.5 | 1,971.5 | 1,974 | -3 | -0.2% | 515,100 |
| 2024/07/03 | 1,975.5 | 1,983 | 1,967 | 1,977 | +1 | +0.1% | 601,200 |
| 2024/07/02 | 1,986 | 1,990.5 | 1,967.5 | 1,976 | -11 | -0.6% | 764,200 |
| 2024/07/01 | 2,002 | 2,007.5 | 1,979 | 1,987 | -19 | -0.9% | 975,200 |
| 2024/06/28 | 2,008 | 2,014.5 | 1,999 | 2,006 | -8 | -0.4% | 764,500 |
| 2024/06/27 | 2,020 | 2,022 | 2,003.5 | 2,014 | -4 | -0.2% | 626,500 |
| 2024/06/26 | 2,040 | 2,040 | 2,011.5 | 2,018 | -30 | -1.5% | 789,000 |
| 2024/06/25 | 2,053 | 2,055.5 | 2,037 | 2,048 | +4.5 | +0.2% | 694,900 |
| 2024/06/24 | 2,019 | 2,048.5 | 1,996.5 | 2,043.5 | +54 | +2.7% | 1,001,300 |
| 2024/06/21 | 1,971.5 | 2,026 | 1,966 | 1,989.5 | +14.5 | +0.7% | 1,625,100 |
| 2024/06/20 | 1,986.5 | 1,992 | 1,958 | 1,975 | -20 | -1% | 719,400 |
| 2024/06/19 | 1,986 | 1,999 | 1,956.5 | 1,995 | -5 | -0.3% | 792,200 |
| 2024/06/18 | 1,998.5 | 2,012 | 1,989 | 2,000 | +6.5 | +0.3% | 752,000 |
| 2024/06/17 | 1,982.5 | 1,995.5 | 1,956 | 1,993.5 | -11.5 | -0.6% | 1,396,300 |
| 2024/06/14 | 1,985 | 2,006 | 1,975 | 2,005 | -1.5 | -0.1% | 1,532,600 |
| 2024/06/13 | 2,100 | 2,100 | 2,004 | 2,006.5 | -95.5 | -4.5% | 1,811,300 |
| 2024/06/12 | 2,116 | 2,117.5 | 2,102 | 2,102 | -12.5 | -0.6% | 396,700 |
| 2024/06/11 | 2,148.5 | 2,148.5 | 2,114.5 | 2,114.5 | -36.5 | -1.7% | 630,100 |
151～
200
件表示中 / 4057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 | 214,800円 | +6.4% | -20.4% | 1.68% | 23.44倍 | 1.80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 | 934,200円 | -17.2% | - | 3.81% | 20.48倍 | 1.63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 |
| Ｊフロント | 169,000円 | +7.4% | +20.9% | 2.60% | 11.87倍 | 1.10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 | 41,500円 | +4.6% | +13.1% | 3.13% | 10.19倍 | 0.46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 |
| ヤオコー | 912,500円 | +14.1% | +5.6% | 1.21% | 19.87倍 | 2.07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
