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 |
|---|---|---|---|---|---|---|---|
| 2014/12/09 | 1,825 | 1,860 | 1,825 | 1,827.5 | -60 | -3.2% | 221,400 |
| 2014/12/08 | 1,872.5 | 1,907.5 | 1,867.5 | 1,887.5 | -20 | -1% | 145,800 |
| 2014/12/05 | 1,905 | 1,915 | 1,905 | 1,907.5 | -20 | -1% | 125,600 |
| 2014/12/04 | 1,952.5 | 1,955 | 1,922.5 | 1,927.5 | -22.5 | -1.2% | 158,200 |
| 2014/12/03 | 1,965 | 1,965 | 1,935 | 1,950 | +17.5 | +0.9% | 127,600 |
| 2014/12/02 | 1,897.5 | 1,950 | 1,890 | 1,932.5 | +60 | +3.2% | 244,600 |
| 2014/12/01 | 1,855 | 1,890 | 1,855 | 1,872.5 | -7.5 | -0.4% | 203,200 |
| 2014/11/28 | 1,877.5 | 1,910 | 1,875 | 1,880 | +17.5 | +0.9% | 208,800 |
| 2014/11/27 | 1,860 | 1,870 | 1,860 | 1,862.5 | +2.5 | +0.1% | 117,400 |
| 2014/11/26 | 1,850 | 1,872.5 | 1,837.5 | 1,860 | +32.5 | +1.8% | 215,000 |
| 2014/11/25 | 1,797.5 | 1,827.5 | 1,795 | 1,827.5 | +42.5 | +2.4% | 370,600 |
| 2014/11/21 | 1,825 | 1,825 | 1,742.5 | 1,785 | -102.5 | -5.4% | 757,000 |
| 2014/11/20 | 1,975 | 1,975 | 1,885 | 1,887.5 | -92.5 | -4.7% | 382,600 |
| 2014/11/19 | 1,907.5 | 1,990 | 1,907.5 | 1,980 | +57.5 | +3% | 524,600 |
| 2014/11/18 | 1,875 | 1,925 | 1,875 | 1,922.5 | +42.5 | +2.3% | 127,200 |
| 2014/11/17 | 1,877.5 | 1,897.5 | 1,860 | 1,880 | -2.5 | -0.1% | 194,200 |
| 2014/11/14 | 1,860 | 1,882.5 | 1,857.5 | 1,882.5 | +30 | +1.6% | 206,400 |
| 2014/11/13 | 1,822.5 | 1,862.5 | 1,817.5 | 1,852.5 | +15 | +0.8% | 225,200 |
| 2014/11/12 | 1,820 | 1,850 | 1,817.5 | 1,837.5 | +25 | +1.4% | 132,800 |
| 2014/11/11 | 1,815 | 1,822.5 | 1,802.5 | 1,812.5 | -12.5 | -0.7% | 192,600 |
| 2014/11/10 | 1,807.5 | 1,830 | 1,800 | 1,825 | +22.5 | +1.2% | 403,400 |
| 2014/11/07 | 1,817.5 | 1,837.5 | 1,800 | 1,802.5 | -2.5 | -0.1% | 146,600 |
| 2014/11/06 | 1,822.5 | 1,822.5 | 1,797.5 | 1,805 | -2.5 | -0.1% | 206,200 |
| 2014/11/05 | 1,785 | 1,812.5 | 1,777.5 | 1,807.5 | +17.5 | +1% | 336,600 |
| 2014/11/04 | 1,885 | 1,897.5 | 1,787.5 | 1,790 | -75 | -4% | 703,600 |
| 2014/10/31 | 1,802.5 | 1,872.5 | 1,802.5 | 1,865 | +65 | +3.6% | 625,000 |
| 2014/10/30 | 1,795 | 1,805 | 1,790 | 1,800 | -2.5 | -0.1% | 250,400 |
| 2014/10/29 | 1,800 | 1,810 | 1,795 | 1,802.5 | ±0 | ±0% | 232,000 |
| 2014/10/28 | 1,800 | 1,812.5 | 1,792.5 | 1,802.5 | -2.5 | -0.1% | 411,600 |
| 2014/10/27 | 1,805 | 1,820 | 1,792.5 | 1,805 | ±0 | ±0% | 458,400 |
| 2014/10/24 | 1,847.5 | 1,860 | 1,805 | 1,805 | -35 | -1.9% | 370,000 |
| 2014/10/23 | 1,875 | 1,875 | 1,812.5 | 1,840 | +70 | +4% | 744,600 |
| 2014/10/22 | 1,770 | 1,795 | 1,752.5 | 1,770 | +77.5 | +4.6% | 1,347,800 |
| 2014/10/21 | 1,685 | 1,700 | 1,670 | 1,692.5 | -7.5 | -0.4% | 207,200 |
| 2014/10/20 | 1,707.5 | 1,717.5 | 1,680 | 1,700 | +10 | +0.6% | 237,400 |
| 2014/10/17 | 1,705 | 1,720 | 1,680 | 1,690 | -17.5 | -1% | 352,600 |
| 2014/10/16 | 1,670 | 1,737.5 | 1,662.5 | 1,707.5 | +77.5 | +4.8% | 604,400 |
| 2014/10/15 | 1,590 | 1,635 | 1,590 | 1,630 | +30 | +1.9% | 90,600 |
| 2014/10/14 | 1,595 | 1,625 | 1,590 | 1,600 | -30 | -1.8% | 160,200 |
| 2014/10/10 | 1,610 | 1,630 | 1,602.5 | 1,630 | -17.5 | -1.1% | 114,200 |
| 2014/10/09 | 1,670 | 1,670 | 1,642.5 | 1,647.5 | -10 | -0.6% | 103,200 |
| 2014/10/08 | 1,647.5 | 1,665 | 1,640 | 1,657.5 | -10 | -0.6% | 93,200 |
| 2014/10/07 | 1,665 | 1,672.5 | 1,650 | 1,667.5 | +15 | +0.9% | 140,000 |
| 2014/10/06 | 1,645 | 1,657.5 | 1,637.5 | 1,652.5 | +22.5 | +1.4% | 83,400 |
| 2014/10/03 | 1,620 | 1,635 | 1,615 | 1,630 | +20 | +1.2% | 162,000 |
| 2014/10/02 | 1,617.5 | 1,625 | 1,607.5 | 1,610 | -10 | -0.6% | 197,600 |
| 2014/10/01 | 1,642.5 | 1,645 | 1,620 | 1,620 | -15 | -0.9% | 121,000 |
| 2014/09/30 | 1,612.5 | 1,642.5 | 1,600 | 1,635 | +25 | +1.6% | 298,000 |
| 2014/09/29 | 1,622.5 | 1,622.5 | 1,602.5 | 1,610 | ±0 | ±0% | 102,200 |
| 2014/09/26 | 1,610 | 1,620 | 1,600 | 1,610 | ±0 | ±0% | 157,400 |
2401～
2450
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
