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 |
|---|---|---|---|---|---|---|---|
| 2013/11/29 | 1,330 | 1,337.5 | 1,312.5 | 1,325 | -5 | -0.4% | 212,400 |
| 2013/11/28 | 1,342.5 | 1,342.5 | 1,327.5 | 1,330 | -2.5 | -0.2% | 217,200 |
| 2013/11/27 | 1,345 | 1,347.5 | 1,332.5 | 1,332.5 | -15 | -1.1% | 161,600 |
| 2013/11/26 | 1,327.5 | 1,347.5 | 1,325 | 1,347.5 | +10 | +0.7% | 227,600 |
| 2013/11/25 | 1,335 | 1,352.5 | 1,327.5 | 1,337.5 | +2.5 | +0.2% | 309,600 |
| 2013/11/22 | 1,377.5 | 1,382.5 | 1,327.5 | 1,335 | -52.5 | -3.8% | 2,472,400 |
| 2013/11/21 | 1,387.5 | 1,410 | 1,387.5 | 1,387.5 | -12.5 | -0.9% | 374,400 |
| 2013/11/20 | 1,420 | 1,420 | 1,375 | 1,400 | -25 | -1.8% | 444,400 |
| 2013/11/19 | 1,415 | 1,435 | 1,405 | 1,425 | -10 | -0.7% | 382,800 |
| 2013/11/18 | 1,437.5 | 1,455 | 1,427.5 | 1,435 | -2.5 | -0.2% | 283,600 |
| 2013/11/15 | 1,392.5 | 1,447.5 | 1,392.5 | 1,437.5 | +45 | +3.2% | 600,400 |
| 2013/11/14 | 1,362.5 | 1,405 | 1,357.5 | 1,392.5 | +15 | +1.1% | 1,463,600 |
| 2013/11/13 | 1,402.5 | 1,437.5 | 1,372.5 | 1,377.5 | -17.5 | -1.3% | 1,155,600 |
| 2013/11/12 | 1,395 | 1,410 | 1,380 | 1,395 | -10 | -0.7% | 460,000 |
| 2013/11/11 | 1,427.5 | 1,442.5 | 1,402.5 | 1,405 | -32.5 | -2.3% | 328,400 |
| 2013/11/08 | 1,387.5 | 1,447.5 | 1,385 | 1,437.5 | +27.5 | +2% | 549,200 |
| 2013/11/07 | 1,402.5 | 1,440 | 1,395 | 1,410 | -100 | -6.6% | 952,800 |
| 2013/11/06 | 1,520 | 1,520 | 1,500 | 1,510 | -12.5 | -0.8% | 56,800 |
| 2013/11/05 | 1,467.5 | 1,532.5 | 1,467.5 | 1,522.5 | +55 | +3.7% | 188,000 |
| 2013/11/01 | 1,497.5 | 1,507.5 | 1,462.5 | 1,467.5 | -17.5 | -1.2% | 87,600 |
| 2013/10/31 | 1,552.5 | 1,560 | 1,480 | 1,485 | -85 | -5.4% | 284,000 |
| 2013/10/30 | 1,525 | 1,572.5 | 1,525 | 1,570 | +47.5 | +3.1% | 241,600 |
| 2013/10/29 | 1,502.5 | 1,530 | 1,462.5 | 1,522.5 | +15 | +1% | 331,200 |
| 2013/10/28 | 1,450 | 1,527.5 | 1,450 | 1,507.5 | +52.5 | +3.6% | 418,800 |
| 2013/10/25 | 1,432.5 | 1,465 | 1,407.5 | 1,455 | +30 | +2.1% | 354,400 |
| 2013/10/24 | 1,340 | 1,432.5 | 1,332.5 | 1,425 | +85 | +6.3% | 425,600 |
| 2013/10/23 | 1,370 | 1,370 | 1,330 | 1,340 | -27.5 | -2% | 269,600 |
| 2013/10/22 | 1,325 | 1,367.5 | 1,325 | 1,367.5 | +52.5 | +4% | 265,200 |
| 2013/10/21 | 1,302.5 | 1,332.5 | 1,297.5 | 1,315 | +15 | +1.2% | 163,200 |
| 2013/10/18 | 1,332.5 | 1,370 | 1,295 | 1,300 | -27.5 | -2.1% | 444,400 |
| 2013/10/17 | 1,295 | 1,337.5 | 1,285 | 1,327.5 | +35 | +2.7% | 214,000 |
| 2013/10/16 | 1,255 | 1,312.5 | 1,252.5 | 1,292.5 | +25 | +2% | 176,000 |
| 2013/10/15 | 1,250 | 1,272.5 | 1,237.5 | 1,267.5 | +62.5 | +5.2% | 180,000 |
| 2013/10/11 | 1,185 | 1,237.5 | 1,185 | 1,205 | +33.7 | +2.9% | 326,400 |
| 2013/10/10 | 1,180 | 1,181.3 | 1,163.8 | 1,171.3 | -8.7 | -0.7% | 171,200 |
| 2013/10/09 | 1,170 | 1,181.3 | 1,160 | 1,180 | +1.2 | +0.1% | 69,600 |
| 2013/10/08 | 1,187.5 | 1,187.5 | 1,170 | 1,178.8 | -11.2 | -0.9% | 85,600 |
| 2013/10/07 | 1,217.5 | 1,217.5 | 1,187.5 | 1,190 | -20 | -1.7% | 45,200 |
| 2013/10/04 | 1,236.3 | 1,236.3 | 1,210 | 1,210 | -26.3 | -2.1% | 61,200 |
| 2013/10/03 | 1,243.8 | 1,250 | 1,235 | 1,236.3 | -7.5 | -0.6% | 36,400 |
| 2013/10/02 | 1,275 | 1,275 | 1,241.3 | 1,243.8 | -38.7 | -3% | 52,400 |
| 2013/10/01 | 1,290 | 1,290 | 1,275 | 1,282.5 | -15 | -1.2% | 44,800 |
| 2013/09/30 | 1,307.5 | 1,307.5 | 1,292.5 | 1,297.5 | -10 | -0.8% | 66,800 |
| 2013/09/27 | 1,295 | 1,312.5 | 1,270 | 1,307.5 | +12.5 | +1% | 91,200 |
| 2013/09/26 | 1,272.5 | 1,295 | 1,272.5 | 1,295 | +22.5 | +1.8% | 81,200 |
| 2013/09/25 | 1,257.5 | 1,275 | 1,252.5 | 1,272.5 | +22.5 | +1.8% | 100,400 |
| 2013/09/24 | 1,236.3 | 1,255 | 1,222.5 | 1,250 | +25 | +2% | 73,600 |
| 2013/09/20 | 1,243.8 | 1,245 | 1,223.8 | 1,225 | -18.8 | -1.5% | 115,200 |
| 2013/09/19 | 1,248.8 | 1,252.5 | 1,233.8 | 1,243.8 | -3.7 | -0.3% | 201,600 |
| 2013/09/18 | 1,242.5 | 1,255 | 1,233.8 | 1,247.5 | +3.7 | +0.3% | 81,200 |
2651～
2700
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
