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 |
|---|---|---|---|---|---|---|---|
| 2014/02/18 | 1,395 | 1,410 | 1,377.5 | 1,405 | +10 | +0.7% | 76,000 |
| 2014/02/17 | 1,392.5 | 1,402.5 | 1,365 | 1,395 | -2.5 | -0.2% | 88,000 |
| 2014/02/14 | 1,407.5 | 1,407.5 | 1,367.5 | 1,397.5 | -2.5 | -0.2% | 76,000 |
| 2014/02/13 | 1,435 | 1,435 | 1,395 | 1,400 | -35 | -2.4% | 56,400 |
| 2014/02/12 | 1,425 | 1,452.5 | 1,420 | 1,435 | +22.5 | +1.6% | 99,600 |
| 2014/02/10 | 1,415 | 1,427.5 | 1,400 | 1,412.5 | +10 | +0.7% | 69,600 |
| 2014/02/07 | 1,410 | 1,415 | 1,392.5 | 1,402.5 | +10 | +0.7% | 122,000 |
| 2014/02/06 | 1,350 | 1,412.5 | 1,335 | 1,392.5 | +45 | +3.3% | 208,000 |
| 2014/02/05 | 1,345 | 1,365 | 1,307.5 | 1,347.5 | +15 | +1.1% | 176,000 |
| 2014/02/04 | 1,300 | 1,362.5 | 1,295 | 1,332.5 | -102.5 | -7.1% | 327,200 |
| 2014/02/03 | 1,475 | 1,475 | 1,417.5 | 1,435 | -47.5 | -3.2% | 200,400 |
| 2014/01/31 | 1,482.5 | 1,485 | 1,442.5 | 1,482.5 | +5 | +0.3% | 212,800 |
| 2014/01/30 | 1,537.5 | 1,537.5 | 1,462.5 | 1,477.5 | -60 | -3.9% | 280,400 |
| 2014/01/29 | 1,490 | 1,545 | 1,475 | 1,537.5 | +30 | +2% | 284,400 |
| 2014/01/28 | 1,497.5 | 1,520 | 1,490 | 1,507.5 | +35 | +2.4% | 229,600 |
| 2014/01/27 | 1,470 | 1,495 | 1,452.5 | 1,472.5 | -42.5 | -2.8% | 274,000 |
| 2014/01/24 | 1,522.5 | 1,522.5 | 1,492.5 | 1,515 | -10 | -0.7% | 239,200 |
| 2014/01/23 | 1,530 | 1,532.5 | 1,505 | 1,525 | +2.5 | +0.2% | 243,200 |
| 2014/01/22 | 1,520 | 1,525 | 1,502.5 | 1,522.5 | +10 | +0.7% | 148,400 |
| 2014/01/21 | 1,537.5 | 1,537.5 | 1,502.5 | 1,512.5 | -25 | -1.6% | 265,600 |
| 2014/01/20 | 1,547.5 | 1,550 | 1,512.5 | 1,537.5 | -5 | -0.3% | 323,200 |
| 2014/01/17 | 1,462.5 | 1,555 | 1,460 | 1,542.5 | +92.5 | +6.4% | 793,200 |
| 2014/01/16 | 1,455 | 1,460 | 1,432.5 | 1,450 | +10 | +0.7% | 358,400 |
| 2014/01/15 | 1,457.5 | 1,457.5 | 1,420 | 1,440 | -12.5 | -0.9% | 342,400 |
| 2014/01/14 | 1,447.5 | 1,457.5 | 1,432.5 | 1,452.5 | +12.5 | +0.9% | 421,600 |
| 2014/01/10 | 1,430 | 1,442.5 | 1,407.5 | 1,440 | +17.5 | +1.2% | 308,800 |
| 2014/01/09 | 1,412.5 | 1,422.5 | 1,395 | 1,422.5 | +12.5 | +0.9% | 269,600 |
| 2014/01/08 | 1,410 | 1,412.5 | 1,375 | 1,410 | +7.5 | +0.5% | 390,400 |
| 2014/01/07 | 1,385 | 1,410 | 1,385 | 1,402.5 | +25 | +1.8% | 430,800 |
| 2014/01/06 | 1,385 | 1,387.5 | 1,375 | 1,377.5 | +2.5 | +0.2% | 312,800 |
| 2013/12/30 | 1,387.5 | 1,387.5 | 1,370 | 1,375 | -2.5 | -0.2% | 114,800 |
| 2013/12/27 | 1,357.5 | 1,377.5 | 1,357.5 | 1,377.5 | +20 | +1.5% | 227,200 |
| 2013/12/26 | 1,347.5 | 1,360 | 1,332.5 | 1,357.5 | +35 | +2.6% | 129,600 |
| 2013/12/25 | 1,340 | 1,345 | 1,310 | 1,322.5 | -17.5 | -1.3% | 398,000 |
| 2013/12/24 | 1,375 | 1,375 | 1,330 | 1,340 | -52.5 | -3.8% | 234,800 |
| 2013/12/20 | 1,392.5 | 1,397.5 | 1,380 | 1,392.5 | ±0 | ±0% | 368,800 |
| 2013/12/19 | 1,382.5 | 1,400 | 1,382.5 | 1,392.5 | +2.5 | +0.2% | 620,400 |
| 2013/12/18 | 1,380 | 1,397.5 | 1,367.5 | 1,390 | +10 | +0.7% | 753,600 |
| 2013/12/17 | 1,365 | 1,387.5 | 1,352.5 | 1,380 | +30 | +2.2% | 697,600 |
| 2013/12/16 | 1,362.5 | 1,365 | 1,347.5 | 1,350 | +2.5 | +0.2% | 501,200 |
| 2013/12/13 | 1,337.5 | 1,357.5 | 1,327.5 | 1,347.5 | +12.5 | +0.9% | 654,400 |
| 2013/12/12 | 1,315 | 1,340 | 1,315 | 1,335 | +5 | +0.4% | 330,400 |
| 2013/12/11 | 1,312.5 | 1,340 | 1,302.5 | 1,330 | +20 | +1.5% | 282,000 |
| 2013/12/10 | 1,330 | 1,330 | 1,295 | 1,310 | -12.5 | -0.9% | 232,000 |
| 2013/12/09 | 1,317.5 | 1,325 | 1,305 | 1,322.5 | +15 | +1.1% | 134,400 |
| 2013/12/06 | 1,320 | 1,320 | 1,292.5 | 1,307.5 | -15 | -1.1% | 213,200 |
| 2013/12/05 | 1,330 | 1,335 | 1,320 | 1,322.5 | -2.5 | -0.2% | 264,000 |
| 2013/12/04 | 1,312.5 | 1,335 | 1,312.5 | 1,325 | +5 | +0.4% | 260,000 |
| 2013/12/03 | 1,325 | 1,332.5 | 1,315 | 1,320 | -5 | -0.4% | 247,200 |
| 2013/12/02 | 1,330 | 1,335 | 1,325 | 1,325 | ±0 | ±0% | 152,000 |
2601～
2650
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
