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 |
|---|---|---|---|---|---|---|---|
| 2015/02/25 | 2,292.5 | 2,295 | 2,245 | 2,260 | -40 | -1.7% | 187,000 |
| 2015/02/24 | 2,255 | 2,332.5 | 2,255 | 2,300 | +22.5 | +1% | 400,600 |
| 2015/02/23 | 2,305 | 2,305 | 2,272.5 | 2,277.5 | -20 | -0.9% | 97,800 |
| 2015/02/20 | 2,300 | 2,315 | 2,265 | 2,297.5 | -2.5 | -0.1% | 151,200 |
| 2015/02/19 | 2,290 | 2,310 | 2,282.5 | 2,300 | +37.5 | +1.7% | 139,400 |
| 2015/02/18 | 2,247.5 | 2,295 | 2,235 | 2,262.5 | +45 | +2% | 250,600 |
| 2015/02/17 | 2,170 | 2,220 | 2,160 | 2,217.5 | +57.5 | +2.7% | 203,200 |
| 2015/02/16 | 2,210 | 2,220 | 2,152.5 | 2,160 | -42.5 | -1.9% | 154,800 |
| 2015/02/13 | 2,162.5 | 2,245 | 2,132.5 | 2,202.5 | +35 | +1.6% | 346,000 |
| 2015/02/12 | 2,107.5 | 2,177.5 | 2,090 | 2,167.5 | +87.5 | +4.2% | 188,200 |
| 2015/02/10 | 2,100 | 2,132.5 | 2,075 | 2,080 | -5 | -0.2% | 110,800 |
| 2015/02/09 | 2,132.5 | 2,132.5 | 2,080 | 2,085 | +7.5 | +0.4% | 110,800 |
| 2015/02/06 | 2,185 | 2,192.5 | 2,060 | 2,077.5 | -77.5 | -3.6% | 225,200 |
| 2015/02/05 | 2,177.5 | 2,200 | 2,142.5 | 2,155 | -45 | -2% | 112,400 |
| 2015/02/04 | 2,147.5 | 2,207.5 | 2,147.5 | 2,200 | +52.5 | +2.4% | 120,800 |
| 2015/02/03 | 2,217.5 | 2,217.5 | 2,127.5 | 2,147.5 | -65 | -2.9% | 211,200 |
| 2015/02/02 | 2,147.5 | 2,225 | 2,145 | 2,212.5 | +40 | +1.8% | 191,600 |
| 2015/01/30 | 2,150 | 2,207.5 | 2,135 | 2,172.5 | +47.5 | +2.2% | 316,600 |
| 2015/01/29 | 2,122.5 | 2,167.5 | 2,120 | 2,125 | -12.5 | -0.6% | 162,400 |
| 2015/01/28 | 2,120 | 2,147.5 | 2,107.5 | 2,137.5 | +17.5 | +0.8% | 185,400 |
| 2015/01/27 | 2,137.5 | 2,162.5 | 2,107.5 | 2,120 | +17.5 | +0.8% | 223,000 |
| 2015/01/26 | 2,050 | 2,112.5 | 2,032.5 | 2,102.5 | +82.5 | +4.1% | 300,800 |
| 2015/01/23 | 1,995 | 2,030 | 1,992.5 | 2,020 | +50 | +2.5% | 224,000 |
| 2015/01/22 | 1,965 | 1,977.5 | 1,957.5 | 1,970 | +12.5 | +0.6% | 100,000 |
| 2015/01/21 | 1,957.5 | 1,965 | 1,940 | 1,957.5 | ±0 | ±0% | 120,600 |
| 2015/01/20 | 1,930 | 1,970 | 1,925 | 1,957.5 | +32.5 | +1.7% | 151,400 |
| 2015/01/19 | 1,937.5 | 1,937.5 | 1,907.5 | 1,925 | +5 | +0.3% | 174,400 |
| 2015/01/16 | 1,857.5 | 1,937.5 | 1,852.5 | 1,920 | +55 | +2.9% | 294,800 |
| 2015/01/15 | 1,815 | 1,870 | 1,780 | 1,865 | -15 | -0.8% | 441,800 |
| 2015/01/14 | 1,860 | 1,892.5 | 1,860 | 1,880 | +25 | +1.3% | 99,200 |
| 2015/01/13 | 1,872.5 | 1,877.5 | 1,840 | 1,855 | -40 | -2.1% | 112,400 |
| 2015/01/09 | 1,857.5 | 1,895 | 1,850 | 1,895 | +45 | +2.4% | 95,600 |
| 2015/01/08 | 1,862.5 | 1,870 | 1,825 | 1,850 | -10 | -0.5% | 73,000 |
| 2015/01/07 | 1,862.5 | 1,902.5 | 1,837.5 | 1,860 | +5 | +0.3% | 141,800 |
| 2015/01/06 | 1,832.5 | 1,890 | 1,830 | 1,855 | +37.5 | +2.1% | 239,600 |
| 2015/01/05 | 1,792.5 | 1,832.5 | 1,790 | 1,817.5 | +30 | +1.7% | 153,200 |
| 2014/12/30 | 1,780 | 1,797.5 | 1,765 | 1,787.5 | +17.5 | +1% | 90,400 |
| 2014/12/29 | 1,765 | 1,780 | 1,752.5 | 1,770 | +5 | +0.3% | 77,000 |
| 2014/12/26 | 1,765 | 1,782.5 | 1,760 | 1,765 | -12.5 | -0.7% | 54,200 |
| 2014/12/25 | 1,795 | 1,795 | 1,770 | 1,777.5 | -12.5 | -0.7% | 58,400 |
| 2014/12/24 | 1,787.5 | 1,800 | 1,777.5 | 1,790 | +17.5 | +1% | 77,800 |
| 2014/12/22 | 1,792.5 | 1,792.5 | 1,750 | 1,772.5 | -20 | -1.1% | 112,400 |
| 2014/12/19 | 1,707.5 | 1,820 | 1,705 | 1,792.5 | +97.5 | +5.8% | 277,600 |
| 2014/12/18 | 1,722.5 | 1,730 | 1,695 | 1,695 | -30 | -1.7% | 270,800 |
| 2014/12/17 | 1,720 | 1,765 | 1,707.5 | 1,725 | +12.5 | +0.7% | 237,000 |
| 2014/12/16 | 1,750 | 1,765 | 1,710 | 1,712.5 | -57.5 | -3.2% | 163,800 |
| 2014/12/15 | 1,770 | 1,802.5 | 1,765 | 1,770 | +15 | +0.9% | 171,200 |
| 2014/12/12 | 1,765 | 1,787.5 | 1,755 | 1,755 | -15 | -0.8% | 187,200 |
| 2014/12/11 | 1,767.5 | 1,820 | 1,765 | 1,770 | +2.5 | +0.1% | 250,600 |
| 2014/12/10 | 1,775 | 1,782.5 | 1,760 | 1,767.5 | -60 | -3.3% | 236,600 |
2351～
2400
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
