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 |
|---|---|---|---|---|---|---|---|
| 2013/07/05 | 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 |
| 2013/06/12 | 950 | 1,041.3 | 946.3 | 1,032.5 | +83.7 | +8.8% | 550,400 |
| 2013/06/11 | 955 | 960 | 938.8 | 948.8 | -15 | -1.6% | 642,000 |
| 2013/06/10 | 970 | 985 | 925 | 963.8 | -21.2 | -2.2% | 550,000 |
| 2013/06/07 | 975 | 1,000 | 911.3 | 985 | -38.8 | -3.8% | 379,600 |
| 2013/06/06 | 1,037.5 | 1,076.3 | 1,015 | 1,023.8 | -42.5 | -4% | 214,800 |
| 2013/06/05 | 1,056.3 | 1,107.5 | 1,040 | 1,066.3 | -10 | -0.9% | 372,000 |
| 2013/06/04 | 1,035 | 1,077.5 | 1,002.5 | 1,076.3 | +41.3 | +4% | 194,400 |
| 2013/06/03 | 1,083.8 | 1,085 | 1,028.8 | 1,035 | -60 | -5.5% | 316,400 |
| 2013/05/31 | 1,110 | 1,143.8 | 1,080 | 1,095 | -26.3 | -2.3% | 162,000 |
| 2013/05/30 | 1,102.5 | 1,133.8 | 1,062.5 | 1,121.3 | +8.8 | +0.8% | 324,000 |
| 2013/05/29 | 1,120 | 1,145 | 1,105 | 1,112.5 | +26.2 | +2.4% | 180,000 |
| 2013/05/28 | 1,088.8 | 1,103.8 | 1,065 | 1,086.3 | -28.7 | -2.6% | 128,400 |
| 2013/05/27 | 1,101.3 | 1,137.5 | 1,062.5 | 1,115 | +15 | +1.4% | 217,200 |
| 2013/05/24 | 1,162.5 | 1,185 | 1,086.3 | 1,100 | -67.5 | -5.8% | 377,200 |
| 2013/05/23 | 1,238.8 | 1,238.8 | 1,165 | 1,167.5 | -63.8 | -5.2% | 291,600 |
| 2013/05/22 | 1,218.8 | 1,242.5 | 1,213.8 | 1,231.3 | +17.5 | +1.4% | 261,600 |
| 2013/05/21 | 1,216.3 | 1,222.5 | 1,200 | 1,213.8 | -1.2 | -0.1% | 209,600 |
| 2013/05/20 | 1,223.8 | 1,228.8 | 1,215 | 1,215 | ±0 | ±0% | 162,800 |
| 2013/05/17 | 1,146.3 | 1,225 | 1,142.5 | 1,215 | +57.5 | +5% | 282,800 |
| 2013/05/16 | 1,221.3 | 1,221.3 | 1,145 | 1,157.5 | -63.8 | -5.2% | 416,000 |
| 2013/05/15 | 1,262.5 | 1,272.5 | 1,213.8 | 1,221.3 | -41.2 | -3.3% | 282,400 |
| 2013/05/14 | 1,218.8 | 1,270 | 1,218.8 | 1,262.5 | +45 | +3.7% | 320,400 |
| 2013/05/13 | 1,300 | 1,300 | 1,188.8 | 1,217.5 | -31.3 | -2.5% | 455,200 |
| 2013/05/10 | 1,302.5 | 1,320 | 1,240 | 1,248.8 | -28.7 | -2.2% | 433,200 |
| 2013/05/09 | 1,355 | 1,375 | 1,275 | 1,277.5 | -75 | -5.5% | 270,800 |
| 2013/05/08 | 1,350 | 1,367.5 | 1,335 | 1,352.5 | +25 | +1.9% | 183,200 |
| 2013/05/07 | 1,315 | 1,350 | 1,315 | 1,327.5 | +32.5 | +2.5% | 248,000 |
| 2013/05/02 | 1,282.5 | 1,300 | 1,275 | 1,295 | ±0 | ±0% | 69,600 |
| 2013/05/01 | 1,282.5 | 1,305 | 1,265 | 1,295 | +12.5 | +1% | 154,000 |
| 2013/04/30 | 1,295 | 1,330 | 1,280 | 1,282.5 | -22.5 | -1.7% | 170,000 |
| 2013/04/26 | 1,325 | 1,342.5 | 1,305 | 1,305 | -30 | -2.2% | 140,800 |
| 2013/04/25 | 1,342.5 | 1,350 | 1,327.5 | 1,335 | -5 | -0.4% | 126,000 |
| 2013/04/24 | 1,352.5 | 1,357.5 | 1,327.5 | 1,340 | -15 | -1.1% | 120,000 |
2751～
2800
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
