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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,128.5 | 2,151 | 2,119.5 | 2,151 | +20.5 | +1% | 339,600 |
| 2024/06/07 | 2,126 | 2,132.5 | 2,122.5 | 2,130.5 | +6.5 | +0.3% | 416,200 |
| 2024/06/06 | 2,130 | 2,132.5 | 2,117.5 | 2,124 | -10.5 | -0.5% | 463,300 |
| 2024/06/05 | 2,146 | 2,161 | 2,130.5 | 2,134.5 | -11.5 | -0.5% | 557,200 |
| 2024/06/04 | 2,148 | 2,160 | 2,136 | 2,146 | -20 | -0.9% | 555,800 |
| 2024/06/03 | 2,175 | 2,178 | 2,142.5 | 2,166 | -0.5 | ±0% | 681,200 |
| 2024/05/31 | 2,134 | 2,171 | 2,125.5 | 2,166.5 | +32.5 | +1.5% | 636,800 |
| 2024/05/30 | 2,101.5 | 2,135 | 2,095 | 2,134 | +9.5 | +0.4% | 541,600 |
| 2024/05/29 | 2,152.5 | 2,175 | 2,122 | 2,124.5 | -28 | -1.3% | 624,000 |
| 2024/05/28 | 2,170.5 | 2,172 | 2,152 | 2,152.5 | -12.5 | -0.6% | 404,400 |
| 2024/05/27 | 2,166 | 2,172.5 | 2,152.5 | 2,165 | -4.5 | -0.2% | 575,500 |
| 2024/05/24 | 2,215 | 2,216 | 2,166 | 2,169.5 | -54.5 | -2.5% | 1,094,600 |
| 2024/05/23 | 2,241 | 2,241 | 2,222 | 2,224 | -21.5 | -1% | 461,000 |
| 2024/05/22 | 2,280.5 | 2,280.5 | 2,241 | 2,245.5 | -35 | -1.5% | 713,800 |
| 2024/05/21 | 2,294 | 2,329 | 2,278 | 2,280.5 | -9.5 | -0.4% | 683,200 |
| 2024/05/20 | 2,299 | 2,308.5 | 2,290 | 2,290 | -11.5 | -0.5% | 297,000 |
| 2024/05/17 | 2,285.5 | 2,316 | 2,267 | 2,301.5 | +16 | +0.7% | 512,900 |
| 2024/05/16 | 2,300 | 2,300.5 | 2,282.5 | 2,285.5 | -15 | -0.7% | 349,400 |
| 2024/05/15 | 2,322 | 2,325 | 2,298.5 | 2,300.5 | -17.5 | -0.8% | 369,000 |
| 2024/05/14 | 2,296 | 2,322.5 | 2,295 | 2,318 | +17 | +0.7% | 394,400 |
| 2024/05/13 | 2,297 | 2,305.5 | 2,281.5 | 2,301 | +2 | +0.1% | 351,400 |
| 2024/05/10 | 2,304.5 | 2,314.5 | 2,295 | 2,299 | -9 | -0.4% | 311,500 |
| 2024/05/09 | 2,319 | 2,319 | 2,295 | 2,308 | +21 | +0.9% | 424,200 |
| 2024/05/08 | 2,315 | 2,326 | 2,284 | 2,287 | -32 | -1.4% | 548,800 |
| 2024/05/07 | 2,285 | 2,332 | 2,281 | 2,319 | +34 | +1.5% | 600,800 |
| 2024/05/02 | 2,310.5 | 2,311 | 2,283 | 2,285 | -20 | -0.9% | 511,200 |
| 2024/05/01 | 2,322 | 2,323 | 2,303 | 2,305 | -17 | -0.7% | 440,100 |
| 2024/04/30 | 2,312 | 2,322 | 2,289 | 2,322 | +27 | +1.2% | 573,600 |
| 2024/04/26 | 2,295.5 | 2,299.5 | 2,268.5 | 2,295 | -15 | -0.6% | 771,600 |
| 2024/04/25 | 2,315 | 2,327 | 2,300.5 | 2,310 | -16 | -0.7% | 743,500 |
| 2024/04/24 | 2,363 | 2,367 | 2,324 | 2,326 | -39 | -1.6% | 959,600 |
| 2024/04/23 | 2,355 | 2,369.5 | 2,327.5 | 2,365 | +13.5 | +0.6% | 685,800 |
| 2024/04/22 | 2,293 | 2,355.5 | 2,285.5 | 2,351.5 | +89.5 | +4% | 849,900 |
| 2024/04/19 | 2,300 | 2,300.5 | 2,257 | 2,262 | -20.5 | -0.9% | 652,900 |
| 2024/04/18 | 2,290 | 2,327.5 | 2,282 | 2,282.5 | -23.5 | -1% | 726,500 |
| 2024/04/17 | 2,281 | 2,332.5 | 2,239 | 2,306 | +21.5 | +0.9% | 1,266,300 |
| 2024/04/16 | 2,305 | 2,311 | 2,282 | 2,284.5 | -35 | -1.5% | 1,167,900 |
| 2024/04/15 | 2,372 | 2,373 | 2,308.5 | 2,319.5 | -57.5 | -2.4% | 1,417,200 |
| 2024/04/12 | 2,366 | 2,387 | 2,364 | 2,377 | +11 | +0.5% | 608,000 |
| 2024/04/11 | 2,362.5 | 2,373 | 2,339.5 | 2,366 | -1.5 | -0.1% | 871,300 |
| 2024/04/10 | 2,380 | 2,403.5 | 2,367.5 | 2,367.5 | -16 | -0.7% | 974,200 |
| 2024/04/09 | 2,417 | 2,470.5 | 2,382 | 2,383.5 | -98.5 | -4% | 2,445,400 |
| 2024/04/08 | 2,481 | 2,491.5 | 2,416 | 2,482 | +20 | +0.8% | 1,561,300 |
| 2024/04/05 | 2,440 | 2,462 | 2,420 | 2,462 | +12 | +0.5% | 468,000 |
| 2024/04/04 | 2,480 | 2,480.5 | 2,450 | 2,450 | -28.5 | -1.1% | 575,500 |
| 2024/04/03 | 2,455 | 2,493 | 2,449.5 | 2,478.5 | +18 | +0.7% | 515,700 |
| 2024/04/02 | 2,500 | 2,500 | 2,448 | 2,460.5 | -44 | -1.8% | 610,000 |
| 2024/04/01 | 2,555 | 2,555 | 2,494.5 | 2,504.5 | -60 | -2.3% | 764,000 |
| 2024/03/29 | 2,566 | 2,586.5 | 2,557.5 | 2,564.5 | -7.5 | -0.3% | 422,500 |
| 2024/03/28 | 2,599.5 | 2,600 | 2,564 | 2,572 | -28.5 | -1.1% | 473,000 |
201～
250
件表示中 / 4057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 | 214,800円 | +6.4% | -20.4% | 1.68% | 23.44倍 | 1.80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 | 934,200円 | -17.2% | - | 3.81% | 20.48倍 | 1.63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 |
| Ｊフロント | 169,000円 | +7.4% | +20.9% | 2.60% | 11.87倍 | 1.10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 | 41,500円 | +4.6% | +13.1% | 3.13% | 10.19倍 | 0.46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 |
| ヤオコー | 912,500円 | +14.1% | +5.6% | 1.21% | 19.87倍 | 2.07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
