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 |
|---|---|---|---|---|---|---|---|
| 2014/05/01 | 1,555 | 1,580 | 1,547.5 | 1,575 | +32.5 | +2.1% | 138,800 |
| 2014/04/30 | 1,542.5 | 1,597.5 | 1,527.5 | 1,542.5 | +12.5 | +0.8% | 225,600 |
| 2014/04/28 | 1,520 | 1,535 | 1,500 | 1,530 | +10 | +0.7% | 303,200 |
| 2014/04/25 | 1,520 | 1,525 | 1,507.5 | 1,520 | +12.5 | +0.8% | 252,800 |
| 2014/04/24 | 1,492.5 | 1,507.5 | 1,490 | 1,507.5 | +22.5 | +1.5% | 152,400 |
| 2014/04/23 | 1,477.5 | 1,487.5 | 1,460 | 1,485 | +5 | +0.3% | 110,000 |
| 2014/04/22 | 1,487.5 | 1,495 | 1,480 | 1,480 | -5 | -0.3% | 77,600 |
| 2014/04/21 | 1,485 | 1,500 | 1,480 | 1,485 | +10 | +0.7% | 88,800 |
| 2014/04/18 | 1,480 | 1,482.5 | 1,462.5 | 1,475 | +12.5 | +0.9% | 141,200 |
| 2014/04/17 | 1,477.5 | 1,500 | 1,462.5 | 1,462.5 | -10 | -0.7% | 222,400 |
| 2014/04/16 | 1,522.5 | 1,530 | 1,457.5 | 1,472.5 | -75 | -4.8% | 670,800 |
| 2014/04/15 | 1,475 | 1,552.5 | 1,462.5 | 1,547.5 | +140 | +9.9% | 773,600 |
| 2014/04/14 | 1,397.5 | 1,505 | 1,395 | 1,407.5 | -2.5 | -0.2% | 240,000 |
| 2014/04/11 | 1,387.5 | 1,417.5 | 1,372.5 | 1,410 | -7.5 | -0.5% | 128,000 |
| 2014/04/10 | 1,427.5 | 1,445 | 1,412.5 | 1,417.5 | ±0 | ±0% | 127,600 |
| 2014/04/09 | 1,452.5 | 1,452.5 | 1,412.5 | 1,417.5 | -50 | -3.4% | 204,400 |
| 2014/04/08 | 1,460 | 1,487.5 | 1,460 | 1,467.5 | -10 | -0.7% | 118,400 |
| 2014/04/07 | 1,462.5 | 1,492.5 | 1,455 | 1,477.5 | +2.5 | +0.2% | 128,000 |
| 2014/04/04 | 1,480 | 1,487.5 | 1,465 | 1,475 | -15 | -1% | 98,800 |
| 2014/04/03 | 1,485 | 1,492.5 | 1,462.5 | 1,490 | +5 | +0.3% | 223,200 |
| 2014/04/02 | 1,512.5 | 1,512.5 | 1,475 | 1,485 | -20 | -1.3% | 114,000 |
| 2014/04/01 | 1,455 | 1,512.5 | 1,455 | 1,505 | +52.5 | +3.6% | 254,800 |
| 2014/03/31 | 1,452.5 | 1,455 | 1,427.5 | 1,452.5 | +12.5 | +0.9% | 118,800 |
| 2014/03/28 | 1,427.5 | 1,442.5 | 1,417.5 | 1,440 | +12.5 | +0.9% | 136,400 |
| 2014/03/27 | 1,392.5 | 1,430 | 1,392.5 | 1,427.5 | +10 | +0.7% | 86,400 |
| 2014/03/26 | 1,445 | 1,445 | 1,400 | 1,417.5 | -7.5 | -0.5% | 86,400 |
| 2014/03/25 | 1,445 | 1,455 | 1,422.5 | 1,425 | -20 | -1.4% | 148,800 |
| 2014/03/24 | 1,412.5 | 1,472.5 | 1,407.5 | 1,445 | +70 | +5.1% | 403,600 |
| 2014/03/20 | 1,395 | 1,412.5 | 1,372.5 | 1,375 | -15 | -1.1% | 136,800 |
| 2014/03/19 | 1,372.5 | 1,410 | 1,370 | 1,390 | +17.5 | +1.3% | 94,000 |
| 2014/03/18 | 1,360 | 1,387.5 | 1,355 | 1,372.5 | +12.5 | +0.9% | 106,800 |
| 2014/03/17 | 1,375 | 1,390 | 1,350 | 1,360 | -27.5 | -2% | 146,800 |
| 2014/03/14 | 1,405 | 1,430 | 1,380 | 1,387.5 | -10 | -0.7% | 337,200 |
| 2014/03/13 | 1,395 | 1,407.5 | 1,377.5 | 1,397.5 | +12.5 | +0.9% | 110,800 |
| 2014/03/12 | 1,377.5 | 1,395 | 1,370 | 1,385 | +2.5 | +0.2% | 79,600 |
| 2014/03/11 | 1,395 | 1,407.5 | 1,372.5 | 1,382.5 | -27.5 | -2% | 271,200 |
| 2014/03/10 | 1,402.5 | 1,425 | 1,395 | 1,410 | -2.5 | -0.2% | 96,400 |
| 2014/03/07 | 1,412.5 | 1,420 | 1,405 | 1,412.5 | +7.5 | +0.5% | 130,400 |
| 2014/03/06 | 1,405 | 1,415 | 1,380 | 1,405 | +5 | +0.4% | 122,400 |
| 2014/03/05 | 1,425 | 1,442.5 | 1,395 | 1,400 | -15 | -1.1% | 122,400 |
| 2014/03/04 | 1,390 | 1,417.5 | 1,387.5 | 1,415 | +10 | +0.7% | 72,400 |
| 2014/03/03 | 1,417.5 | 1,422.5 | 1,390 | 1,405 | -20 | -1.4% | 103,600 |
| 2014/02/28 | 1,447.5 | 1,447.5 | 1,390 | 1,425 | -22.5 | -1.6% | 236,800 |
| 2014/02/27 | 1,452.5 | 1,467.5 | 1,425 | 1,447.5 | -20 | -1.4% | 162,400 |
| 2014/02/26 | 1,457.5 | 1,480 | 1,455 | 1,467.5 | +2.5 | +0.2% | 174,000 |
| 2014/02/25 | 1,422.5 | 1,472.5 | 1,422.5 | 1,465 | +45 | +3.2% | 145,600 |
| 2014/02/24 | 1,417.5 | 1,452.5 | 1,382.5 | 1,420 | -12.5 | -0.9% | 132,000 |
| 2014/02/21 | 1,417.5 | 1,437.5 | 1,417.5 | 1,432.5 | +27.5 | +2% | 180,000 |
| 2014/02/20 | 1,445 | 1,445 | 1,402.5 | 1,405 | -42.5 | -2.9% | 80,800 |
| 2014/02/19 | 1,402.5 | 1,452.5 | 1,395 | 1,447.5 | +42.5 | +3% | 98,000 |
2551～
2600
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
