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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 3,600 | 3,610 | 3,555 | 3,565 | -25 | -0.7% | 202,200 |
| 2016/11/29 | 3,570 | 3,600 | 3,570 | 3,590 | +15 | +0.4% | 95,000 |
| 2016/11/28 | 3,560 | 3,585 | 3,550 | 3,575 | +5 | +0.1% | 130,200 |
| 2016/11/25 | 3,570 | 3,590 | 3,545 | 3,570 | ±0 | ±0% | 154,200 |
| 2016/11/24 | 3,600 | 3,615 | 3,545 | 3,570 | +5 | +0.1% | 183,200 |
| 2016/11/22 | 3,475 | 3,580 | 3,460 | 3,565 | +135 | +3.9% | 268,400 |
| 2016/11/21 | 3,385 | 3,435 | 3,385 | 3,430 | +45 | +1.3% | 167,600 |
| 2016/11/18 | 3,410 | 3,410 | 3,355 | 3,385 | +25 | +0.7% | 178,600 |
| 2016/11/17 | 3,370 | 3,410 | 3,340 | 3,360 | -20 | -0.6% | 216,600 |
| 2016/11/16 | 3,400 | 3,420 | 3,370 | 3,380 | -5 | -0.1% | 137,800 |
| 2016/11/15 | 3,350 | 3,395 | 3,325 | 3,385 | +15 | +0.4% | 154,400 |
| 2016/11/14 | 3,415 | 3,440 | 3,350 | 3,370 | -30 | -0.9% | 253,000 |
| 2016/11/11 | 3,560 | 3,565 | 3,385 | 3,400 | -185 | -5.2% | 305,400 |
| 2016/11/10 | 3,625 | 3,640 | 3,535 | 3,585 | +65 | +1.8% | 138,400 |
| 2016/11/09 | 3,555 | 3,590 | 3,470 | 3,520 | -35 | -1% | 180,000 |
| 2016/11/08 | 3,605 | 3,605 | 3,555 | 3,555 | -50 | -1.4% | 105,600 |
| 2016/11/07 | 3,585 | 3,645 | 3,530 | 3,605 | +20 | +0.6% | 208,800 |
| 2016/11/04 | 3,555 | 3,600 | 3,525 | 3,585 | -45 | -1.2% | 163,200 |
| 2016/11/02 | 3,595 | 3,650 | 3,530 | 3,630 | -5 | -0.1% | 283,000 |
| 2016/11/01 | 3,575 | 3,640 | 3,530 | 3,635 | +50 | +1.4% | 221,400 |
| 2016/10/31 | 3,550 | 3,615 | 3,545 | 3,585 | +40 | +1.1% | 239,000 |
| 2016/10/28 | 3,600 | 3,605 | 3,530 | 3,545 | -75 | -2.1% | 609,000 |
| 2016/10/27 | 3,655 | 3,670 | 3,610 | 3,620 | -30 | -0.8% | 131,600 |
| 2016/10/26 | 3,630 | 3,670 | 3,630 | 3,650 | +15 | +0.4% | 198,400 |
| 2016/10/25 | 3,645 | 3,655 | 3,620 | 3,635 | +10 | +0.3% | 140,400 |
| 2016/10/24 | 3,660 | 3,670 | 3,580 | 3,625 | -45 | -1.2% | 345,200 |
| 2016/10/21 | 3,725 | 3,725 | 3,640 | 3,670 | -55 | -1.5% | 218,000 |
| 2016/10/20 | 3,750 | 3,820 | 3,715 | 3,725 | -15 | -0.4% | 363,000 |
| 2016/10/19 | 3,680 | 3,760 | 3,670 | 3,740 | +40 | +1.1% | 256,800 |
| 2016/10/18 | 3,650 | 3,750 | 3,635 | 3,700 | +40 | +1.1% | 319,200 |
| 2016/10/17 | 3,650 | 3,670 | 3,615 | 3,660 | -35 | -0.9% | 219,800 |
| 2016/10/14 | 3,725 | 3,745 | 3,680 | 3,695 | -30 | -0.8% | 261,200 |
| 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 |
2051～
2100
件表示中 / 4069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 | 251,500円 | - | - | - | - | 2.10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 | 1,136,500円 | +31.7% | - | 2.35% | 22.30倍 | 1.97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 |
| スギＨＤ | 295,000円 | +13.9% | +17.9% | 1.19% | 15.70倍 | 2.13倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| Ｊフロント | 166,400円 | +3.9% | -18.4% | 3.25% | 14.03倍 | 1.03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 | 44,400円 | +4.6% | +13.1% | 2.93% | 10.90倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
