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 |
|---|---|---|---|---|---|---|---|
| 2013/04/23 | 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 |
| 2013/03/29 | 1,216.3 | 1,216.3 | 1,152.5 | 1,158.8 | -48.7 | -4% | 226,400 |
| 2013/03/28 | 1,190 | 1,216.3 | 1,180 | 1,207.5 | +35 | +3% | 110,800 |
| 2013/03/27 | 1,167.5 | 1,180 | 1,165 | 1,172.5 | +6.2 | +0.5% | 53,200 |
| 2013/03/26 | 1,200 | 1,221.3 | 1,151.3 | 1,166.3 | -17.5 | -1.5% | 187,600 |
| 2013/03/25 | 1,160 | 1,201.3 | 1,160 | 1,183.8 | +25 | +2.2% | 334,400 |
| 2013/03/22 | 1,146.3 | 1,167.5 | 1,138.8 | 1,158.8 | +12.5 | +1.1% | 214,000 |
| 2013/03/21 | 1,112.5 | 1,146.3 | 1,112.5 | 1,146.3 | +36.3 | +3.3% | 116,000 |
| 2013/03/19 | 1,133.8 | 1,140 | 1,101.3 | 1,110 | -13.8 | -1.2% | 124,000 |
| 2013/03/18 | 1,130 | 1,152.5 | 1,118.8 | 1,123.8 | -15 | -1.3% | 178,400 |
| 2013/03/15 | 1,122.5 | 1,138.8 | 1,110 | 1,138.8 | +33.8 | +3.1% | 217,600 |
| 2013/03/14 | 1,127.5 | 1,130 | 1,098.8 | 1,105 | -25 | -2.2% | 159,200 |
| 2013/03/13 | 1,103.8 | 1,147.5 | 1,091.3 | 1,130 | +40 | +3.7% | 448,000 |
| 2013/03/12 | 1,100 | 1,100 | 1,068.8 | 1,090 | -3.8 | -0.3% | 175,200 |
| 2013/03/11 | 1,075 | 1,103.8 | 1,073.8 | 1,093.8 | +20 | +1.9% | 157,600 |
| 2013/03/08 | 1,076.3 | 1,085 | 1,071.3 | 1,073.8 | -1.2 | -0.1% | 275,200 |
| 2013/03/07 | 1,081.3 | 1,093.8 | 1,065 | 1,075 | -3.8 | -0.4% | 316,800 |
| 2013/03/06 | 1,092.5 | 1,103.8 | 1,065 | 1,078.8 | -2.5 | -0.2% | 348,400 |
| 2013/03/05 | 1,137.5 | 1,141.3 | 1,077.5 | 1,081.3 | -72.5 | -6.3% | 387,200 |
| 2013/03/04 | 1,067.5 | 1,161.3 | 1,067.5 | 1,153.8 | +81.3 | +7.6% | 426,000 |
| 2013/03/01 | 1,095 | 1,095 | 1,060 | 1,072.5 | +12.5 | +1.2% | 181,600 |
| 2013/02/28 | 1,015 | 1,068.8 | 1,015 | 1,060 | +48.7 | +4.8% | 256,400 |
| 2013/02/27 | 1,042.5 | 1,050 | 1,011.3 | 1,011.3 | -58.7 | -5.5% | 248,400 |
| 2013/02/26 | 1,035 | 1,082.5 | 1,031.3 | 1,070 | -6.3 | -0.6% | 280,000 |
| 2013/02/25 | 1,091.3 | 1,093.8 | 1,053.8 | 1,076.3 | -15 | -1.4% | 351,200 |
| 2013/02/22 | 1,027.5 | 1,125 | 1,027.5 | 1,091.3 | +93.8 | +9.4% | 479,200 |
| 2013/02/21 | 1,010 | 1,062.5 | 982.5 | 997.5 | -10 | -1% | 460,000 |
| 2013/02/20 | 946.3 | 1,013.8 | 946.3 | 1,007.5 | +61.2 | +6.5% | 290,400 |
| 2013/02/19 | 962.5 | 968.8 | 936.3 | 946.3 | -2.5 | -0.3% | 152,800 |
| 2013/02/18 | 918.8 | 956.3 | 916.3 | 948.8 | +36.3 | +4% | 166,000 |
| 2013/02/15 | 902.5 | 920 | 902.5 | 912.5 | +7.5 | +0.8% | 162,400 |
| 2013/02/14 | 918.8 | 933.8 | 900 | 905 | -13.8 | -1.5% | 135,200 |
| 2013/02/13 | 897.5 | 942.5 | 897.5 | 918.8 | +3.8 | +0.4% | 284,800 |
| 2013/02/12 | 923.8 | 940 | 903.8 | 915 | -1.3 | -0.1% | 180,400 |
2801～
2850
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
