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 |
|---|---|---|---|---|---|---|---|
| 2013/09/17 | 1,247.5 | 1,247.5 | 1,225 | 1,243.8 | +12.5 | +1% | 72,800 |
| 2013/09/13 | 1,200 | 1,236.3 | 1,200 | 1,231.3 | +17.5 | +1.4% | 140,800 |
| 2013/09/12 | 1,215 | 1,235 | 1,206.3 | 1,213.8 | -18.7 | -1.5% | 48,800 |
| 2013/09/11 | 1,252.5 | 1,267.5 | 1,221.3 | 1,232.5 | -20 | -1.6% | 106,000 |
| 2013/09/10 | 1,221.3 | 1,255 | 1,215 | 1,252.5 | +33.7 | +2.8% | 97,600 |
| 2013/09/09 | 1,195 | 1,223.8 | 1,186.3 | 1,218.8 | +56.3 | +4.8% | 126,400 |
| 2013/09/06 | 1,212.5 | 1,212.5 | 1,157.5 | 1,162.5 | -43.8 | -3.6% | 158,800 |
| 2013/09/05 | 1,212.5 | 1,220 | 1,183.8 | 1,206.3 | -16.2 | -1.3% | 122,800 |
| 2013/09/04 | 1,212.5 | 1,225 | 1,200 | 1,222.5 | +6.2 | +0.5% | 55,600 |
| 2013/09/03 | 1,228.8 | 1,237.5 | 1,208.8 | 1,216.3 | -10 | -0.8% | 128,000 |
| 2013/09/02 | 1,218.8 | 1,232.5 | 1,200 | 1,226.3 | +7.5 | +0.6% | 55,600 |
| 2013/08/30 | 1,243.8 | 1,243.8 | 1,210 | 1,218.8 | -25 | -2% | 138,800 |
| 2013/08/29 | 1,232.5 | 1,243.8 | 1,220 | 1,243.8 | +10 | +0.8% | 92,800 |
| 2013/08/28 | 1,217.5 | 1,233.8 | 1,208.8 | 1,233.8 | -8.7 | -0.7% | 188,000 |
| 2013/08/27 | 1,275 | 1,280 | 1,227.5 | 1,242.5 | -32.5 | -2.5% | 714,400 |
| 2013/08/26 | 1,270 | 1,275 | 1,265 | 1,275 | +10 | +0.8% | 98,400 |
| 2013/08/23 | 1,240 | 1,265 | 1,230 | 1,265 | +33.7 | +2.7% | 90,400 |
| 2013/08/22 | 1,223.8 | 1,238.8 | 1,218.8 | 1,231.3 | +7.5 | +0.6% | 88,800 |
| 2013/08/21 | 1,220 | 1,227.5 | 1,213.8 | 1,223.8 | ±0 | ±0% | 79,200 |
| 2013/08/20 | 1,265 | 1,267.5 | 1,222.5 | 1,223.8 | -41.2 | -3.3% | 102,400 |
| 2013/08/19 | 1,265 | 1,267.5 | 1,255 | 1,265 | ±0 | ±0% | 36,400 |
| 2013/08/16 | 1,250 | 1,275 | 1,238.8 | 1,265 | +16.2 | +1.3% | 64,400 |
| 2013/08/15 | 1,257.5 | 1,265 | 1,240 | 1,248.8 | -26.2 | -2.1% | 103,200 |
| 2013/08/14 | 1,295 | 1,315 | 1,267.5 | 1,275 | -17.5 | -1.4% | 128,400 |
| 2013/08/13 | 1,280 | 1,295 | 1,255 | 1,292.5 | +5 | +0.4% | 86,000 |
| 2013/08/12 | 1,297.5 | 1,300 | 1,282.5 | 1,287.5 | -10 | -0.8% | 159,200 |
| 2013/08/09 | 1,297.5 | 1,325 | 1,297.5 | 1,297.5 | +2.5 | +0.2% | 82,400 |
| 2013/08/08 | 1,300 | 1,320 | 1,295 | 1,295 | -7.5 | -0.6% | 119,200 |
| 2013/08/07 | 1,320 | 1,320 | 1,302.5 | 1,302.5 | -35 | -2.6% | 62,000 |
| 2013/08/06 | 1,335 | 1,345 | 1,307.5 | 1,337.5 | +2.5 | +0.2% | 70,400 |
| 2013/08/05 | 1,320 | 1,345 | 1,320 | 1,335 | -7.5 | -0.6% | 54,800 |
| 2013/08/02 | 1,345 | 1,345 | 1,315 | 1,342.5 | +10 | +0.8% | 121,600 |
| 2013/08/01 | 1,305 | 1,332.5 | 1,302.5 | 1,332.5 | +17.5 | +1.3% | 63,200 |
| 2013/07/31 | 1,325 | 1,332.5 | 1,305 | 1,315 | -12.5 | -0.9% | 82,400 |
| 2013/07/30 | 1,302.5 | 1,327.5 | 1,292.5 | 1,327.5 | +27.5 | +2.1% | 124,000 |
| 2013/07/29 | 1,322.5 | 1,322.5 | 1,297.5 | 1,300 | -35 | -2.6% | 151,200 |
| 2013/07/26 | 1,352.5 | 1,355 | 1,315 | 1,335 | -20 | -1.5% | 249,600 |
| 2013/07/25 | 1,350 | 1,360 | 1,337.5 | 1,355 | +17.5 | +1.3% | 161,200 |
| 2013/07/24 | 1,357.5 | 1,360 | 1,322.5 | 1,337.5 | -20 | -1.5% | 136,400 |
| 2013/07/23 | 1,347.5 | 1,360 | 1,335 | 1,357.5 | +10 | +0.7% | 146,800 |
| 2013/07/22 | 1,337.5 | 1,357.5 | 1,330 | 1,347.5 | +25 | +1.9% | 233,200 |
| 2013/07/19 | 1,322.5 | 1,332.5 | 1,295 | 1,322.5 | +10 | +0.8% | 192,000 |
| 2013/07/18 | 1,322.5 | 1,332.5 | 1,300 | 1,312.5 | -22.5 | -1.7% | 216,000 |
| 2013/07/17 | 1,347.5 | 1,350 | 1,300 | 1,335 | -12.5 | -0.9% | 245,600 |
| 2013/07/16 | 1,302.5 | 1,365 | 1,295 | 1,347.5 | +55 | +4.3% | 443,600 |
| 2013/07/12 | 1,305 | 1,305 | 1,277.5 | 1,292.5 | -10 | -0.8% | 139,200 |
| 2013/07/11 | 1,260 | 1,310 | 1,260 | 1,302.5 | +17.5 | +1.4% | 152,000 |
| 2013/07/10 | 1,280 | 1,317.5 | 1,272.5 | 1,285 | +5 | +0.4% | 298,800 |
| 2013/07/09 | 1,255 | 1,287.5 | 1,242.5 | 1,280 | +17.5 | +1.4% | 179,200 |
| 2013/07/08 | 1,252.5 | 1,277.5 | 1,232.5 | 1,262.5 | +10 | +0.8% | 282,400 |
2701～
2750
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
