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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 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 |
| 2013/04/23 | 1,332.5 | 1,362.5 | 1,325 | 1,355 | +15 | +1.1% | 130,000 |
| 2013/04/22 | 1,357.5 | 1,372.5 | 1,337.5 | 1,340 | +2.5 | +0.2% | 144,000 |
| 2013/04/19 | 1,337.5 | 1,355 | 1,315 | 1,337.5 | +20 | +1.5% | 189,200 |
| 2013/04/18 | 1,330 | 1,350 | 1,307.5 | 1,317.5 | -15 | -1.1% | 209,600 |
| 2013/04/17 | 1,265 | 1,337.5 | 1,265 | 1,332.5 | +75 | +6% | 189,200 |
| 2013/04/16 | 1,320 | 1,357.5 | 1,255 | 1,257.5 | -87.5 | -6.5% | 440,000 |
| 2013/04/15 | 1,242.5 | 1,367.5 | 1,237.5 | 1,345 | +102.5 | +8.2% | 403,600 |
| 2013/04/12 | 1,248.8 | 1,267.5 | 1,227.5 | 1,242.5 | +2.5 | +0.2% | 233,600 |
| 2013/04/11 | 1,225 | 1,243.8 | 1,217.5 | 1,240 | +28.7 | +2.4% | 152,400 |
| 2013/04/10 | 1,208.8 | 1,236.3 | 1,186.3 | 1,211.3 | +6.3 | +0.5% | 260,000 |
| 2013/04/09 | 1,220 | 1,220 | 1,181.3 | 1,205 | -15 | -1.2% | 222,000 |
| 2013/04/08 | 1,182.5 | 1,220 | 1,182.5 | 1,220 | +28.7 | +2.4% | 190,000 |
| 2013/04/05 | 1,200 | 1,221.3 | 1,176.3 | 1,191.3 | -11.2 | -0.9% | 244,400 |
| 2013/04/04 | 1,112.5 | 1,207.5 | 1,100 | 1,202.5 | +67.5 | +5.9% | 263,200 |
| 2013/04/03 | 1,106.3 | 1,148.8 | 1,105 | 1,135 | +28.7 | +2.6% | 157,600 |
| 2013/04/02 | 1,086.3 | 1,115 | 1,055 | 1,106.3 | -3.7 | -0.3% | 174,400 |
| 2013/04/01 | 1,150 | 1,151.3 | 1,110 | 1,110 | -48.8 | -4.2% | 138,000 |
2801～
2850
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
