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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 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 |
| 2013/07/05 | 1,205 | 1,252.5 | 1,205 | 1,252.5 | +63.7 | +5.4% | 371,200 |
| 2013/07/04 | 1,211.3 | 1,211.3 | 1,178.8 | 1,188.8 | -23.7 | -2% | 131,200 |
| 2013/07/03 | 1,198.8 | 1,213.8 | 1,176.3 | 1,212.5 | +15 | +1.3% | 154,000 |
| 2013/07/02 | 1,212.5 | 1,212.5 | 1,172.5 | 1,197.5 | +2.5 | +0.2% | 192,000 |
| 2013/07/01 | 1,156.3 | 1,197.5 | 1,145 | 1,195 | +58.7 | +5.2% | 160,800 |
| 2013/06/28 | 1,098.8 | 1,140 | 1,098.8 | 1,136.3 | +41.3 | +3.8% | 147,600 |
| 2013/06/27 | 1,071.3 | 1,095 | 1,057.5 | 1,095 | +41.2 | +3.9% | 83,600 |
| 2013/06/26 | 1,080 | 1,082.5 | 1,052.5 | 1,053.8 | -13.7 | -1.3% | 63,200 |
| 2013/06/25 | 1,051.3 | 1,078.8 | 1,051.3 | 1,067.5 | +16.2 | +1.5% | 125,200 |
| 2013/06/24 | 1,083.8 | 1,087.5 | 1,045 | 1,051.3 | -31.2 | -2.9% | 132,800 |
| 2013/06/21 | 1,050 | 1,082.5 | 1,022.5 | 1,082.5 | +3.7 | +0.3% | 212,000 |
| 2013/06/20 | 1,100 | 1,100 | 1,068.8 | 1,078.8 | -3.7 | -0.3% | 156,800 |
| 2013/06/19 | 1,075 | 1,090 | 1,058.8 | 1,082.5 | +22.5 | +2.1% | 109,200 |
| 2013/06/18 | 1,067.5 | 1,067.5 | 1,035 | 1,060 | -7.5 | -0.7% | 177,600 |
| 2013/06/17 | 1,028.8 | 1,068.8 | 1,028.8 | 1,067.5 | +42.5 | +4.1% | 96,800 |
| 2013/06/14 | 1,030 | 1,041.3 | 1,011.3 | 1,025 | +33.7 | +3.4% | 230,800 |
| 2013/06/13 | 1,000 | 1,042.5 | 981.3 | 991.3 | -41.2 | -4% | 400,400 |
2751～
2800
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
