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 |
|---|---|---|---|---|---|---|---|
| 2014/09/25 | 1,605 | 1,617.5 | 1,605 | 1,610 | +5 | +0.3% | 180,000 |
| 2014/09/24 | 1,620 | 1,622.5 | 1,600 | 1,605 | +7.5 | +0.5% | 253,600 |
| 2014/09/22 | 1,585 | 1,600 | 1,580 | 1,597.5 | +17.5 | +1.1% | 94,400 |
| 2014/09/19 | 1,565 | 1,585 | 1,560 | 1,580 | +10 | +0.6% | 144,000 |
| 2014/09/18 | 1,547.5 | 1,570 | 1,540 | 1,570 | +27.5 | +1.8% | 130,400 |
| 2014/09/17 | 1,537.5 | 1,547.5 | 1,527.5 | 1,542.5 | +15 | +1% | 113,400 |
| 2014/09/16 | 1,537.5 | 1,540 | 1,517.5 | 1,527.5 | -12.5 | -0.8% | 154,200 |
| 2014/09/12 | 1,512.5 | 1,542.5 | 1,507.5 | 1,540 | +27.5 | +1.8% | 315,000 |
| 2014/09/11 | 1,515 | 1,525 | 1,510 | 1,512.5 | +2.5 | +0.2% | 99,200 |
| 2014/09/10 | 1,507.5 | 1,520 | 1,499 | 1,510 | -2.5 | -0.2% | 100,200 |
| 2014/09/09 | 1,515 | 1,520 | 1,507.5 | 1,512.5 | -7.5 | -0.5% | 61,800 |
| 2014/09/08 | 1,512.5 | 1,520 | 1,502.5 | 1,520 | +15 | +1% | 113,200 |
| 2014/09/05 | 1,517.5 | 1,520 | 1,494 | 1,505 | -5 | -0.3% | 165,800 |
| 2014/09/04 | 1,500 | 1,512.5 | 1,498 | 1,510 | +13.5 | +0.9% | 134,800 |
| 2014/09/03 | 1,505 | 1,510 | 1,480.5 | 1,496.5 | -26 | -1.7% | 285,400 |
| 2014/09/02 | 1,535 | 1,545 | 1,510 | 1,522.5 | -22.5 | -1.5% | 239,400 |
| 2014/09/01 | 1,550 | 1,550 | 1,527.5 | 1,545 | +17.5 | +1.1% | 454,000 |
| 2014/08/29 | 1,557.5 | 1,565 | 1,525 | 1,527.5 | -50 | -3.2% | 419,400 |
| 2014/08/28 | 1,600 | 1,600 | 1,565 | 1,577.5 | -32.5 | -2% | 253,000 |
| 2014/08/27 | 1,585 | 1,620 | 1,585 | 1,610 | -30 | -1.8% | 324,800 |
| 2014/08/26 | 1,635 | 1,670 | 1,635 | 1,640 | -17.5 | -1.1% | 620,800 |
| 2014/08/25 | 1,662.5 | 1,680 | 1,655 | 1,657.5 | -10 | -0.6% | 261,600 |
| 2014/08/22 | 1,687.5 | 1,692.5 | 1,667.5 | 1,667.5 | -25 | -1.5% | 184,400 |
| 2014/08/21 | 1,687.5 | 1,695 | 1,677.5 | 1,692.5 | +5 | +0.3% | 104,000 |
| 2014/08/20 | 1,692.5 | 1,695 | 1,685 | 1,687.5 | -5 | -0.3% | 134,400 |
| 2014/08/19 | 1,675 | 1,692.5 | 1,662.5 | 1,692.5 | +20 | +1.2% | 104,400 |
| 2014/08/18 | 1,692.5 | 1,692.5 | 1,670 | 1,672.5 | -17.5 | -1% | 96,000 |
| 2014/08/15 | 1,702.5 | 1,715 | 1,687.5 | 1,690 | -10 | -0.6% | 103,600 |
| 2014/08/14 | 1,697.5 | 1,707.5 | 1,690 | 1,700 | +7.5 | +0.4% | 124,000 |
| 2014/08/13 | 1,657.5 | 1,700 | 1,652.5 | 1,692.5 | +35 | +2.1% | 233,600 |
| 2014/08/12 | 1,642.5 | 1,667.5 | 1,642.5 | 1,657.5 | +20 | +1.2% | 144,800 |
| 2014/08/11 | 1,615 | 1,640 | 1,610 | 1,637.5 | +32.5 | +2% | 126,000 |
| 2014/08/08 | 1,625 | 1,627.5 | 1,595 | 1,605 | -30 | -1.8% | 146,000 |
| 2014/08/07 | 1,642.5 | 1,652.5 | 1,622.5 | 1,635 | -20 | -1.2% | 164,800 |
| 2014/08/06 | 1,660 | 1,667.5 | 1,642.5 | 1,655 | -7.5 | -0.5% | 127,600 |
| 2014/08/05 | 1,645 | 1,672.5 | 1,645 | 1,662.5 | +17.5 | +1.1% | 146,800 |
| 2014/08/04 | 1,652.5 | 1,657.5 | 1,645 | 1,645 | -20 | -1.2% | 123,600 |
| 2014/08/01 | 1,650 | 1,670 | 1,647.5 | 1,665 | ±0 | ±0% | 145,600 |
| 2014/07/31 | 1,645 | 1,672.5 | 1,642.5 | 1,665 | +25 | +1.5% | 124,400 |
| 2014/07/30 | 1,637.5 | 1,645 | 1,630 | 1,640 | -5 | -0.3% | 110,400 |
| 2014/07/29 | 1,662.5 | 1,670 | 1,642.5 | 1,645 | -17.5 | -1.1% | 142,400 |
| 2014/07/28 | 1,645 | 1,667.5 | 1,642.5 | 1,662.5 | +42.5 | +2.6% | 197,200 |
| 2014/07/25 | 1,602.5 | 1,625 | 1,597.5 | 1,620 | +25 | +1.6% | 134,800 |
| 2014/07/24 | 1,600 | 1,602.5 | 1,587.5 | 1,595 | -12.5 | -0.8% | 178,000 |
| 2014/07/23 | 1,617.5 | 1,617.5 | 1,602.5 | 1,607.5 | +5 | +0.3% | 69,200 |
| 2014/07/22 | 1,615 | 1,615 | 1,602.5 | 1,602.5 | -10 | -0.6% | 115,600 |
| 2014/07/18 | 1,635 | 1,635 | 1,605 | 1,612.5 | -22.5 | -1.4% | 152,000 |
| 2014/07/17 | 1,642.5 | 1,655 | 1,635 | 1,635 | ±0 | ±0% | 154,800 |
| 2014/07/16 | 1,625 | 1,682.5 | 1,615 | 1,635 | +32.5 | +2% | 383,600 |
| 2014/07/15 | 1,615 | 1,617.5 | 1,590 | 1,602.5 | -10 | -0.6% | 118,000 |
2451～
2500
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
