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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 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 |
| 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 |
2651～
2700
件表示中 / 3970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 | 187,700円 | +6.4% | -20.4% | 1.92% | 20.46倍 | 1.57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 |
| サンドラッグ | 355,500円 | +6.8% | +8.6% | 3.66% | 13.66倍 | 1.59倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
| ツルハＨＤ | 810,000円 | -17.2% | - | 4.40% | 17.76倍 | 1.40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 |
| 高島屋 | 120,100円 | +6.2% | +17.9% | 1.92% | 9.97倍 | 0.80倍 |
|
東京、大阪など全国展開する老舗百貨店。シンガポール店とＳＣ子会社・東神開発の寄与大きい |
| ヤオコー | 916,200円 | +14.1% | +5.6% | 1.20% | 20.06倍 | 2.09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
