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 |
|---|---|---|---|---|---|---|---|
| 2014/07/14 | 1,585 | 1,612.5 | 1,582.5 | 1,612.5 | +40 | +2.5% | 172,400 |
| 2014/07/11 | 1,552.5 | 1,577.5 | 1,545 | 1,572.5 | +12.5 | +0.8% | 91,200 |
| 2014/07/10 | 1,587.5 | 1,587.5 | 1,557.5 | 1,560 | -25 | -1.6% | 88,800 |
| 2014/07/09 | 1,580 | 1,587.5 | 1,567.5 | 1,585 | +5 | +0.3% | 104,000 |
| 2014/07/08 | 1,570 | 1,587.5 | 1,562.5 | 1,580 | +12.5 | +0.8% | 178,400 |
| 2014/07/07 | 1,575 | 1,575 | 1,555 | 1,567.5 | +2.5 | +0.2% | 80,000 |
| 2014/07/04 | 1,572.5 | 1,580 | 1,555 | 1,565 | -7.5 | -0.5% | 105,600 |
| 2014/07/03 | 1,575 | 1,585 | 1,565 | 1,572.5 | -2.5 | -0.2% | 125,600 |
| 2014/07/02 | 1,575 | 1,582.5 | 1,562.5 | 1,575 | ±0 | ±0% | 113,600 |
| 2014/07/01 | 1,560 | 1,595 | 1,552.5 | 1,575 | +22.5 | +1.4% | 220,400 |
| 2014/06/30 | 1,530 | 1,557.5 | 1,530 | 1,552.5 | +32.5 | +2.1% | 152,800 |
| 2014/06/27 | 1,517.5 | 1,525 | 1,505 | 1,520 | +7.5 | +0.5% | 173,200 |
| 2014/06/26 | 1,512.5 | 1,517.5 | 1,502.5 | 1,512.5 | -5 | -0.3% | 110,800 |
| 2014/06/25 | 1,520 | 1,520 | 1,515 | 1,517.5 | -2.5 | -0.2% | 86,000 |
| 2014/06/24 | 1,515 | 1,530 | 1,510 | 1,520 | +5 | +0.3% | 129,600 |
| 2014/06/23 | 1,517.5 | 1,520 | 1,512.5 | 1,515 | -2.5 | -0.2% | 76,800 |
| 2014/06/20 | 1,525 | 1,525 | 1,510 | 1,517.5 | -5 | -0.3% | 95,200 |
| 2014/06/19 | 1,517.5 | 1,522.5 | 1,510 | 1,522.5 | +5 | +0.3% | 75,200 |
| 2014/06/18 | 1,520 | 1,530 | 1,512.5 | 1,517.5 | +5 | +0.3% | 95,200 |
| 2014/06/17 | 1,515 | 1,525 | 1,505 | 1,512.5 | -12.5 | -0.8% | 90,400 |
| 2014/06/16 | 1,540 | 1,540 | 1,517.5 | 1,525 | -12.5 | -0.8% | 95,600 |
| 2014/06/13 | 1,545 | 1,545 | 1,530 | 1,537.5 | -20 | -1.3% | 170,000 |
| 2014/06/12 | 1,537.5 | 1,557.5 | 1,537.5 | 1,557.5 | +7.5 | +0.5% | 99,200 |
| 2014/06/11 | 1,542.5 | 1,555 | 1,530 | 1,550 | +5 | +0.3% | 145,200 |
| 2014/06/10 | 1,560 | 1,562.5 | 1,542.5 | 1,545 | -5 | -0.3% | 106,400 |
| 2014/06/09 | 1,557.5 | 1,575 | 1,550 | 1,550 | -7.5 | -0.5% | 85,200 |
| 2014/06/06 | 1,582.5 | 1,582.5 | 1,555 | 1,557.5 | -22.5 | -1.4% | 230,800 |
| 2014/06/05 | 1,582.5 | 1,620 | 1,577.5 | 1,580 | +7.5 | +0.5% | 430,400 |
| 2014/06/04 | 1,580 | 1,580 | 1,555 | 1,572.5 | +15 | +1% | 178,800 |
| 2014/06/03 | 1,550 | 1,575 | 1,532.5 | 1,557.5 | +12.5 | +0.8% | 221,200 |
| 2014/06/02 | 1,532.5 | 1,562.5 | 1,532.5 | 1,545 | +12.5 | +0.8% | 201,600 |
| 2014/05/30 | 1,550 | 1,560 | 1,532.5 | 1,532.5 | -22.5 | -1.4% | 159,200 |
| 2014/05/29 | 1,557.5 | 1,565 | 1,547.5 | 1,555 | -17.5 | -1.1% | 102,000 |
| 2014/05/28 | 1,555 | 1,587.5 | 1,532.5 | 1,572.5 | +17.5 | +1.1% | 192,400 |
| 2014/05/27 | 1,587.5 | 1,587.5 | 1,550 | 1,555 | -32.5 | -2% | 114,800 |
| 2014/05/26 | 1,525 | 1,587.5 | 1,522.5 | 1,587.5 | +65 | +4.3% | 180,400 |
| 2014/05/23 | 1,535 | 1,542.5 | 1,512.5 | 1,522.5 | -22.5 | -1.5% | 241,200 |
| 2014/05/22 | 1,537.5 | 1,557.5 | 1,532.5 | 1,545 | -10 | -0.6% | 82,400 |
| 2014/05/21 | 1,545 | 1,560 | 1,537.5 | 1,555 | +10 | +0.6% | 117,600 |
| 2014/05/20 | 1,545 | 1,552.5 | 1,542.5 | 1,545 | +2.5 | +0.2% | 59,200 |
| 2014/05/19 | 1,542.5 | 1,575 | 1,530 | 1,542.5 | ±0 | ±0% | 109,600 |
| 2014/05/16 | 1,525 | 1,547.5 | 1,525 | 1,542.5 | -2.5 | -0.2% | 123,600 |
| 2014/05/15 | 1,555 | 1,560 | 1,535 | 1,545 | -35 | -2.2% | 95,600 |
| 2014/05/14 | 1,555 | 1,580 | 1,555 | 1,580 | +12.5 | +0.8% | 72,000 |
| 2014/05/13 | 1,587.5 | 1,587.5 | 1,557.5 | 1,567.5 | -2.5 | -0.2% | 119,200 |
| 2014/05/12 | 1,587.5 | 1,612.5 | 1,570 | 1,570 | -17.5 | -1.1% | 100,400 |
| 2014/05/09 | 1,562.5 | 1,607.5 | 1,562.5 | 1,587.5 | +7.5 | +0.5% | 174,400 |
| 2014/05/08 | 1,570 | 1,617.5 | 1,567.5 | 1,580 | +2.5 | +0.2% | 246,000 |
| 2014/05/07 | 1,585 | 1,607.5 | 1,570 | 1,577.5 | -15 | -0.9% | 250,800 |
| 2014/05/02 | 1,557.5 | 1,595 | 1,557.5 | 1,592.5 | +17.5 | +1.1% | 142,400 |
2501～
2550
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
