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 |
|---|---|---|---|---|---|---|---|
| 2015/12/17 | 3,315 | 3,400 | 3,305 | 3,335 | +85 | +2.6% | 217,200 |
| 2015/12/16 | 3,295 | 3,295 | 3,205 | 3,250 | +55 | +1.7% | 161,200 |
| 2015/12/15 | 3,220 | 3,285 | 3,185 | 3,195 | -20 | -0.6% | 82,000 |
| 2015/12/14 | 3,150 | 3,235 | 3,145 | 3,215 | -25 | -0.8% | 87,400 |
| 2015/12/11 | 3,195 | 3,305 | 3,195 | 3,240 | +50 | +1.6% | 229,800 |
| 2015/12/10 | 3,190 | 3,225 | 3,175 | 3,190 | -25 | -0.8% | 165,000 |
| 2015/12/09 | 3,260 | 3,295 | 3,215 | 3,215 | -45 | -1.4% | 127,600 |
| 2015/12/08 | 3,265 | 3,315 | 3,235 | 3,260 | -5 | -0.2% | 165,000 |
| 2015/12/07 | 3,230 | 3,315 | 3,230 | 3,265 | +35 | +1.1% | 111,200 |
| 2015/12/04 | 3,225 | 3,260 | 3,205 | 3,230 | -75 | -2.3% | 156,800 |
| 2015/12/03 | 3,330 | 3,345 | 3,285 | 3,305 | -60 | -1.8% | 132,600 |
| 2015/12/02 | 3,360 | 3,375 | 3,330 | 3,365 | -15 | -0.4% | 99,800 |
| 2015/12/01 | 3,395 | 3,415 | 3,340 | 3,380 | -15 | -0.4% | 117,800 |
| 2015/11/30 | 3,355 | 3,410 | 3,335 | 3,395 | +60 | +1.8% | 167,400 |
| 2015/11/27 | 3,365 | 3,380 | 3,300 | 3,335 | -55 | -1.6% | 97,000 |
| 2015/11/26 | 3,355 | 3,425 | 3,355 | 3,390 | +40 | +1.2% | 108,000 |
| 2015/11/25 | 3,370 | 3,400 | 3,335 | 3,350 | -15 | -0.4% | 128,800 |
| 2015/11/24 | 3,345 | 3,375 | 3,300 | 3,365 | +40 | +1.2% | 168,200 |
| 2015/11/20 | 3,265 | 3,340 | 3,250 | 3,325 | +85 | +2.6% | 174,200 |
| 2015/11/19 | 3,225 | 3,265 | 3,210 | 3,240 | +30 | +0.9% | 161,000 |
| 2015/11/18 | 3,195 | 3,225 | 3,185 | 3,210 | +40 | +1.3% | 94,200 |
| 2015/11/17 | 3,185 | 3,190 | 3,140 | 3,170 | +35 | +1.1% | 109,600 |
| 2015/11/16 | 3,110 | 3,155 | 3,110 | 3,135 | -35 | -1.1% | 86,400 |
| 2015/11/13 | 3,170 | 3,175 | 3,120 | 3,170 | -15 | -0.5% | 132,600 |
| 2015/11/12 | 3,100 | 3,205 | 3,095 | 3,185 | +100 | +3.2% | 236,800 |
| 2015/11/11 | 3,000 | 3,100 | 2,995 | 3,085 | +85 | +2.8% | 273,400 |
| 2015/11/10 | 2,925 | 3,000 | 2,925 | 3,000 | +50 | +1.7% | 126,800 |
| 2015/11/09 | 2,905 | 2,950 | 2,905 | 2,950 | +70 | +2.4% | 135,200 |
| 2015/11/06 | 2,830 | 2,890 | 2,810 | 2,880 | +55 | +1.9% | 141,600 |
| 2015/11/05 | 2,840 | 2,845 | 2,815 | 2,825 | +25 | +0.9% | 138,200 |
| 2015/11/04 | 2,895 | 2,915 | 2,795 | 2,800 | -110 | -3.8% | 296,800 |
| 2015/11/02 | 2,965 | 2,980 | 2,900 | 2,910 | -85 | -2.8% | 167,400 |
| 2015/10/30 | 2,900 | 3,010 | 2,890 | 2,995 | +110 | +3.8% | 212,800 |
| 2015/10/29 | 2,890 | 2,900 | 2,855 | 2,885 | ±0 | ±0% | 454,800 |
| 2015/10/28 | 2,910 | 2,930 | 2,870 | 2,885 | -45 | -1.5% | 138,000 |
| 2015/10/27 | 2,940 | 3,010 | 2,905 | 2,930 | +20 | +0.7% | 217,600 |
| 2015/10/26 | 2,910 | 2,920 | 2,870 | 2,910 | +35 | +1.2% | 122,600 |
| 2015/10/23 | 2,920 | 2,920 | 2,840 | 2,875 | +15 | +0.5% | 137,200 |
| 2015/10/22 | 2,950 | 2,970 | 2,850 | 2,860 | -100 | -3.4% | 204,400 |
| 2015/10/21 | 2,925 | 2,965 | 2,895 | 2,960 | +55 | +1.9% | 229,600 |
| 2015/10/20 | 2,965 | 2,990 | 2,890 | 2,905 | -70 | -2.4% | 181,800 |
| 2015/10/19 | 2,850 | 2,995 | 2,815 | 2,975 | +140 | +4.9% | 263,000 |
| 2015/10/16 | 2,950 | 3,025 | 2,820 | 2,835 | -95 | -3.2% | 434,600 |
| 2015/10/15 | 2,865 | 2,940 | 2,860 | 2,930 | +30 | +1% | 209,000 |
| 2015/10/14 | 2,860 | 2,910 | 2,840 | 2,900 | +15 | +0.5% | 222,600 |
| 2015/10/13 | 2,900 | 2,935 | 2,865 | 2,885 | -55 | -1.9% | 187,000 |
| 2015/10/09 | 2,940 | 2,955 | 2,855 | 2,940 | +5 | +0.2% | 213,600 |
| 2015/10/08 | 3,000 | 3,025 | 2,915 | 2,935 | -115 | -3.8% | 246,200 |
| 2015/10/07 | 3,005 | 3,050 | 2,950 | 3,050 | +30 | +1% | 153,800 |
| 2015/10/06 | 3,045 | 3,065 | 2,995 | 3,020 | +25 | +0.8% | 190,200 |
2151～
2200
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
