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 |
|---|---|---|---|---|---|---|---|
| 2016/10/13 | 3,560 | 3,745 | 3,535 | 3,725 | +180 | +5.1% | 575,400 |
| 2016/10/12 | 3,525 | 3,595 | 3,515 | 3,545 | -20 | -0.6% | 269,600 |
| 2016/10/11 | 3,470 | 3,585 | 3,435 | 3,565 | +95 | +2.7% | 245,600 |
| 2016/10/07 | 3,550 | 3,560 | 3,460 | 3,470 | -75 | -2.1% | 254,200 |
| 2016/10/06 | 3,500 | 3,545 | 3,380 | 3,545 | +120 | +3.5% | 470,600 |
| 2016/10/05 | 3,490 | 3,520 | 3,420 | 3,425 | -100 | -2.8% | 265,000 |
| 2016/10/04 | 3,515 | 3,540 | 3,490 | 3,525 | +5 | +0.1% | 175,600 |
| 2016/10/03 | 3,500 | 3,555 | 3,500 | 3,520 | +50 | +1.4% | 147,400 |
| 2016/09/30 | 3,425 | 3,490 | 3,410 | 3,470 | ±0 | ±0% | 183,000 |
| 2016/09/29 | 3,515 | 3,515 | 3,465 | 3,470 | -40 | -1.1% | 141,200 |
| 2016/09/28 | 3,465 | 3,520 | 3,455 | 3,510 | +10 | +0.3% | 238,800 |
| 2016/09/27 | 3,385 | 3,500 | 3,375 | 3,500 | +35 | +1% | 208,400 |
| 2016/09/26 | 3,470 | 3,510 | 3,465 | 3,465 | +10 | +0.3% | 171,200 |
| 2016/09/23 | 3,365 | 3,480 | 3,365 | 3,455 | +40 | +1.2% | 238,600 |
| 2016/09/21 | 3,285 | 3,415 | 3,250 | 3,415 | +90 | +2.7% | 198,600 |
| 2016/09/20 | 3,375 | 3,375 | 3,280 | 3,325 | -70 | -2.1% | 251,400 |
| 2016/09/16 | 3,345 | 3,395 | 3,310 | 3,395 | +140 | +4.3% | 403,600 |
| 2016/09/15 | 3,195 | 3,300 | 3,195 | 3,255 | +55 | +1.7% | 141,000 |
| 2016/09/14 | 3,185 | 3,220 | 3,175 | 3,200 | -10 | -0.3% | 151,800 |
| 2016/09/13 | 3,200 | 3,235 | 3,190 | 3,210 | +25 | +0.8% | 152,200 |
| 2016/09/12 | 3,070 | 3,190 | 3,070 | 3,185 | +45 | +1.4% | 205,200 |
| 2016/09/09 | 3,170 | 3,175 | 3,110 | 3,140 | -30 | -0.9% | 160,400 |
| 2016/09/08 | 3,180 | 3,200 | 3,145 | 3,170 | +25 | +0.8% | 148,600 |
| 2016/09/07 | 3,095 | 3,160 | 3,090 | 3,145 | +55 | +1.8% | 175,800 |
| 2016/09/06 | 3,020 | 3,105 | 3,010 | 3,090 | +35 | +1.1% | 162,400 |
| 2016/09/05 | 3,120 | 3,145 | 3,035 | 3,055 | +30 | +1% | 190,800 |
| 2016/09/02 | 2,930 | 3,075 | 2,930 | 3,025 | +45 | +1.5% | 298,000 |
| 2016/09/01 | 3,005 | 3,020 | 2,955 | 2,980 | -55 | -1.8% | 433,000 |
| 2016/08/31 | 3,085 | 3,100 | 2,995 | 3,035 | -90 | -2.9% | 308,000 |
| 2016/08/30 | 3,135 | 3,155 | 3,105 | 3,125 | -75 | -2.3% | 160,000 |
| 2016/08/29 | 3,260 | 3,275 | 3,185 | 3,200 | -60 | -1.8% | 172,800 |
| 2016/08/26 | 3,250 | 3,300 | 3,230 | 3,260 | -25 | -0.8% | 182,000 |
| 2016/08/25 | 3,250 | 3,315 | 3,240 | 3,285 | +55 | +1.7% | 159,600 |
| 2016/08/24 | 3,195 | 3,240 | 3,175 | 3,230 | +85 | +2.7% | 164,000 |
| 2016/08/23 | 3,125 | 3,165 | 3,125 | 3,145 | +35 | +1.1% | 177,800 |
| 2016/08/22 | 3,085 | 3,120 | 3,060 | 3,110 | +25 | +0.8% | 199,200 |
| 2016/08/19 | 3,085 | 3,085 | 3,040 | 3,085 | +10 | +0.3% | 127,600 |
| 2016/08/18 | 3,155 | 3,180 | 3,050 | 3,075 | -110 | -3.5% | 181,400 |
| 2016/08/17 | 3,210 | 3,245 | 3,160 | 3,185 | -60 | -1.8% | 139,000 |
| 2016/08/16 | 3,260 | 3,280 | 3,230 | 3,245 | -5 | -0.2% | 114,600 |
| 2016/08/15 | 3,285 | 3,290 | 3,245 | 3,250 | -80 | -2.4% | 114,400 |
| 2016/08/12 | 3,370 | 3,380 | 3,315 | 3,330 | ±0 | ±0% | 119,600 |
| 2016/08/10 | 3,290 | 3,355 | 3,260 | 3,330 | +120 | +3.7% | 284,600 |
| 2016/08/09 | 3,110 | 3,210 | 3,100 | 3,210 | +90 | +2.9% | 180,200 |
| 2016/08/08 | 3,135 | 3,140 | 3,055 | 3,120 | +35 | +1.1% | 247,600 |
| 2016/08/05 | 3,245 | 3,250 | 3,035 | 3,085 | -210 | -6.4% | 372,000 |
| 2016/08/04 | 3,450 | 3,455 | 3,270 | 3,295 | -155 | -4.5% | 260,600 |
| 2016/08/03 | 3,505 | 3,510 | 3,440 | 3,450 | -10 | -0.3% | 238,200 |
| 2016/08/02 | 3,380 | 3,505 | 3,360 | 3,460 | +90 | +2.7% | 194,600 |
| 2016/08/01 | 3,400 | 3,405 | 3,355 | 3,370 | -25 | -0.7% | 183,800 |
1951～
2000
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
