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 |
|---|---|---|---|---|---|---|---|
| 2024/08/30 | 1,997.5 | 2,017.5 | 1,996.5 | 2,011.5 | +5 | +0.2% | 473,000 |
| 2024/08/29 | 1,997 | 2,012.5 | 1,993.5 | 2,006.5 | -13 | -0.6% | 498,000 |
| 2024/08/28 | 2,054 | 2,054 | 2,013 | 2,019.5 | -29 | -1.4% | 757,100 |
| 2024/08/27 | 2,048 | 2,057 | 2,044.5 | 2,048.5 | +5.5 | +0.3% | 405,400 |
| 2024/08/26 | 2,009 | 2,043 | 2,004.5 | 2,043 | +26.5 | +1.3% | 474,000 |
| 2024/08/23 | 2,020 | 2,027.5 | 2,008 | 2,016.5 | -13 | -0.6% | 512,600 |
| 2024/08/22 | 2,008 | 2,033 | 2,002.5 | 2,029.5 | +32.5 | +1.6% | 721,200 |
| 2024/08/21 | 1,985 | 2,004.5 | 1,975 | 1,997 | +11 | +0.6% | 735,800 |
| 2024/08/20 | 1,975 | 1,997.5 | 1,971 | 1,986 | +0.5 | ±0% | 577,300 |
| 2024/08/19 | 1,983 | 1,985.5 | 1,947.5 | 1,985.5 | -7.5 | -0.4% | 965,800 |
| 2024/08/16 | 2,002.5 | 2,003.5 | 1,976 | 1,993 | -9.5 | -0.5% | 731,400 |
| 2024/08/15 | 2,006 | 2,006.5 | 1,985 | 2,002.5 | +5 | +0.3% | 530,800 |
| 2024/08/14 | 1,961 | 2,007.5 | 1,955.5 | 1,997.5 | +36.5 | +1.9% | 720,600 |
| 2024/08/13 | 1,953 | 1,984.5 | 1,946 | 1,961 | +8 | +0.4% | 791,100 |
| 2024/08/09 | 1,973 | 1,975 | 1,932.5 | 1,953 | -17 | -0.9% | 550,100 |
| 2024/08/08 | 1,920 | 1,973 | 1,910.5 | 1,970 | +58.5 | +3.1% | 678,300 |
| 2024/08/07 | 1,889.5 | 1,948.5 | 1,883 | 1,911.5 | +9.5 | +0.5% | 716,600 |
| 2024/08/06 | 1,924 | 1,957 | 1,875.5 | 1,902 | +18 | +1% | 1,233,900 |
| 2024/08/05 | 1,931 | 1,975 | 1,863 | 1,884 | -87 | -4.4% | 2,157,000 |
| 2024/08/02 | 1,987 | 2,003.5 | 1,951 | 1,971 | -44.5 | -2.2% | 1,163,500 |
| 2024/08/01 | 1,995 | 2,019.5 | 1,986 | 2,015.5 | +4.5 | +0.2% | 918,500 |
| 2024/07/31 | 1,972 | 2,011 | 1,960.5 | 2,011 | +32 | +1.6% | 778,900 |
| 2024/07/30 | 1,998.5 | 2,004 | 1,973 | 1,979 | -16 | -0.8% | 874,400 |
| 2024/07/29 | 1,946 | 1,995 | 1,941 | 1,995 | +53 | +2.7% | 990,400 |
| 2024/07/26 | 1,967.5 | 1,968 | 1,933 | 1,942 | -4 | -0.2% | 813,800 |
| 2024/07/25 | 1,915 | 1,948 | 1,898 | 1,946 | +14.5 | +0.8% | 1,391,600 |
| 2024/07/24 | 1,996 | 1,999 | 1,927 | 1,931.5 | -52.5 | -2.6% | 1,853,300 |
| 2024/07/23 | 2,069.5 | 2,070 | 1,963 | 1,984 | -55.5 | -2.7% | 3,055,600 |
| 2024/07/22 | 2,005 | 2,039.5 | 1,980.5 | 2,039.5 | +96.5 | +5% | 3,305,000 |
| 2024/07/19 | 1,940 | 1,944.5 | 1,922 | 1,943 | +23 | +1.2% | 1,099,300 |
| 2024/07/18 | 1,901 | 1,927.5 | 1,890 | 1,920 | +30 | +1.6% | 1,056,900 |
| 2024/07/17 | 1,895.5 | 1,905 | 1,885.5 | 1,890 | +4 | +0.2% | 792,800 |
| 2024/07/16 | 1,950 | 1,951.5 | 1,885.5 | 1,886 | -64.5 | -3.3% | 1,587,200 |
| 2024/07/12 | 1,905.5 | 1,950.5 | 1,901 | 1,950.5 | +35.5 | +1.9% | 1,292,700 |
| 2024/07/11 | 1,859 | 1,916 | 1,857.5 | 1,915 | +73 | +4% | 2,045,900 |
| 2024/07/10 | 1,840.5 | 1,854.5 | 1,823 | 1,842 | +4 | +0.2% | 1,774,500 |
| 2024/07/09 | 1,838 | 1,851.5 | 1,816 | 1,838 | -106.5 | -5.5% | 3,950,200 |
| 2024/07/08 | 1,967 | 1,975 | 1,942 | 1,944.5 | -6 | -0.3% | 1,465,100 |
| 2024/07/05 | 1,983 | 1,984 | 1,950.5 | 1,950.5 | -23.5 | -1.2% | 1,036,400 |
| 2024/07/04 | 1,977 | 1,983.5 | 1,971.5 | 1,974 | -3 | -0.2% | 515,100 |
| 2024/07/03 | 1,975.5 | 1,983 | 1,967 | 1,977 | +1 | +0.1% | 601,200 |
| 2024/07/02 | 1,986 | 1,990.5 | 1,967.5 | 1,976 | -11 | -0.6% | 764,200 |
| 2024/07/01 | 2,002 | 2,007.5 | 1,979 | 1,987 | -19 | -0.9% | 975,200 |
| 2024/06/28 | 2,008 | 2,014.5 | 1,999 | 2,006 | -8 | -0.4% | 764,500 |
| 2024/06/27 | 2,020 | 2,022 | 2,003.5 | 2,014 | -4 | -0.2% | 626,500 |
| 2024/06/26 | 2,040 | 2,040 | 2,011.5 | 2,018 | -30 | -1.5% | 789,000 |
| 2024/06/25 | 2,053 | 2,055.5 | 2,037 | 2,048 | +4.5 | +0.2% | 694,900 |
| 2024/06/24 | 2,019 | 2,048.5 | 1,996.5 | 2,043.5 | +54 | +2.7% | 1,001,300 |
| 2024/06/21 | 1,971.5 | 2,026 | 1,966 | 1,989.5 | +14.5 | +0.7% | 1,625,100 |
| 2024/06/20 | 1,986.5 | 1,992 | 1,958 | 1,975 | -20 | -1% | 719,400 |
201～
250
件表示中 / 4114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 | 254,700円 | - | - | - | - | 2.13倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
| 丸井Ｇ | 304,100円 | +7.1% | +5.2% | 4.31% | 19.49倍 | 2.22倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| Ｊフロント | 197,500円 | +3.9% | -18.4% | 2.73% | 16.55倍 | 1.21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 |
| サンドラッグ | 447,700円 | +6.0% | +4.9% | 2.93% | 16.52倍 | 1.94倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
| ワークマン | 603,000円 | +7.5% | +7.5% | 1.21% | 27.19倍 | 3.64倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
市場注目の銘柄
チャート関連のコラム
