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 |
|---|---|---|---|---|---|---|---|
| 2013/10/28 | 1,450 | 1,527.5 | 1,450 | 1,507.5 | +52.5 | +3.6% | 418,800 |
| 2013/10/25 | 1,432.5 | 1,465 | 1,407.5 | 1,455 | +30 | +2.1% | 354,400 |
| 2013/10/24 | 1,340 | 1,432.5 | 1,332.5 | 1,425 | +85 | +6.3% | 425,600 |
| 2013/10/23 | 1,370 | 1,370 | 1,330 | 1,340 | -27.5 | -2% | 269,600 |
| 2013/10/22 | 1,325 | 1,367.5 | 1,325 | 1,367.5 | +52.5 | +4% | 265,200 |
| 2013/10/21 | 1,302.5 | 1,332.5 | 1,297.5 | 1,315 | +15 | +1.2% | 163,200 |
| 2013/10/18 | 1,332.5 | 1,370 | 1,295 | 1,300 | -27.5 | -2.1% | 444,400 |
| 2013/10/17 | 1,295 | 1,337.5 | 1,285 | 1,327.5 | +35 | +2.7% | 214,000 |
| 2013/10/16 | 1,255 | 1,312.5 | 1,252.5 | 1,292.5 | +25 | +2% | 176,000 |
| 2013/10/15 | 1,250 | 1,272.5 | 1,237.5 | 1,267.5 | +62.5 | +5.2% | 180,000 |
| 2013/10/11 | 1,185 | 1,237.5 | 1,185 | 1,205 | +33.7 | +2.9% | 326,400 |
| 2013/10/10 | 1,180 | 1,181.3 | 1,163.8 | 1,171.3 | -8.7 | -0.7% | 171,200 |
| 2013/10/09 | 1,170 | 1,181.3 | 1,160 | 1,180 | +1.2 | +0.1% | 69,600 |
| 2013/10/08 | 1,187.5 | 1,187.5 | 1,170 | 1,178.8 | -11.2 | -0.9% | 85,600 |
| 2013/10/07 | 1,217.5 | 1,217.5 | 1,187.5 | 1,190 | -20 | -1.7% | 45,200 |
| 2013/10/04 | 1,236.3 | 1,236.3 | 1,210 | 1,210 | -26.3 | -2.1% | 61,200 |
| 2013/10/03 | 1,243.8 | 1,250 | 1,235 | 1,236.3 | -7.5 | -0.6% | 36,400 |
| 2013/10/02 | 1,275 | 1,275 | 1,241.3 | 1,243.8 | -38.7 | -3% | 52,400 |
| 2013/10/01 | 1,290 | 1,290 | 1,275 | 1,282.5 | -15 | -1.2% | 44,800 |
| 2013/09/30 | 1,307.5 | 1,307.5 | 1,292.5 | 1,297.5 | -10 | -0.8% | 66,800 |
| 2013/09/27 | 1,295 | 1,312.5 | 1,270 | 1,307.5 | +12.5 | +1% | 91,200 |
| 2013/09/26 | 1,272.5 | 1,295 | 1,272.5 | 1,295 | +22.5 | +1.8% | 81,200 |
| 2013/09/25 | 1,257.5 | 1,275 | 1,252.5 | 1,272.5 | +22.5 | +1.8% | 100,400 |
| 2013/09/24 | 1,236.3 | 1,255 | 1,222.5 | 1,250 | +25 | +2% | 73,600 |
| 2013/09/20 | 1,243.8 | 1,245 | 1,223.8 | 1,225 | -18.8 | -1.5% | 115,200 |
| 2013/09/19 | 1,248.8 | 1,252.5 | 1,233.8 | 1,243.8 | -3.7 | -0.3% | 201,600 |
| 2013/09/18 | 1,242.5 | 1,255 | 1,233.8 | 1,247.5 | +3.7 | +0.3% | 81,200 |
| 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 |
2851～
2900
件表示中 / 4114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 | 254,700円 | - | - | - | - | 2.13倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
| 丸井Ｇ | 304,100円 | +7.1% | +5.2% | 4.31% | 19.49倍 | 2.22倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| Ｊフロント | 197,500円 | +3.9% | -18.4% | 2.73% | 16.55倍 | 1.21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 |
| サンドラッグ | 447,700円 | +6.0% | +4.9% | 2.93% | 16.52倍 | 1.94倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
| ワークマン | 603,000円 | +7.5% | +7.5% | 1.21% | 27.19倍 | 3.64倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
市場注目の銘柄
チャート関連のコラム
