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 |
|---|---|---|---|---|---|---|---|
| 2012/02/06 | 472 | 472 | 467.8 | 467.8 | -3.5 | -0.7% | 21,200 |
| 2012/02/03 | 467.8 | 471.5 | 467.8 | 471.3 | +2 | +0.4% | 8,000 |
| 2012/02/02 | 470.8 | 472 | 467.8 | 469.3 | -0.5 | -0.1% | 20,800 |
| 2012/02/01 | 472 | 472 | 468.8 | 469.8 | +0.5 | +0.1% | 11,200 |
| 2012/01/31 | 469.5 | 469.5 | 466.3 | 469.3 | +3 | +0.6% | 20,400 |
| 2012/01/30 | 469.8 | 470.5 | 465.3 | 466.3 | -3.7 | -0.8% | 7,200 |
| 2012/01/27 | 461 | 470 | 461 | 470 | +12.2 | +2.7% | 26,400 |
| 2012/01/26 | 468.8 | 471.3 | 457.8 | 457.8 | -11 | -2.3% | 46,400 |
| 2012/01/25 | 470.5 | 471.8 | 468.8 | 468.8 | -1.5 | -0.3% | 94,000 |
| 2012/01/24 | 470.3 | 470.5 | 468.8 | 470.3 | ±0 | ±0% | 31,600 |
| 2012/01/23 | 469.8 | 470.5 | 466 | 470.3 | +0.5 | +0.1% | 25,200 |
| 2012/01/20 | 467.5 | 470 | 467.5 | 469.8 | ±0 | ±0% | 15,600 |
| 2012/01/19 | 468.8 | 470 | 466.5 | 469.8 | +4.8 | +1% | 12,800 |
| 2012/01/18 | 462.3 | 470 | 460 | 465 | +7.5 | +1.6% | 56,000 |
| 2012/01/17 | 458.8 | 461.3 | 456.3 | 457.5 | -2 | -0.4% | 18,400 |
| 2012/01/16 | 456 | 462.3 | 456 | 459.5 | +4.2 | +0.9% | 46,800 |
| 2012/01/13 | 453.8 | 460 | 453.8 | 455.3 | +1.5 | +0.3% | 20,800 |
| 2012/01/12 | 461 | 461 | 453.5 | 453.8 | -4.2 | -0.9% | 25,600 |
| 2012/01/11 | 461.8 | 462.3 | 458 | 458 | +0.7 | +0.2% | 15,200 |
| 2012/01/10 | 464.3 | 464.3 | 456.3 | 457.3 | -3.7 | -0.8% | 12,800 |
| 2012/01/06 | 463.3 | 464.3 | 460.5 | 461 | -2.3 | -0.5% | 22,800 |
| 2012/01/05 | 465 | 465 | 460 | 463.3 | -1.7 | -0.4% | 24,400 |
| 2012/01/04 | 463.5 | 465 | 458.3 | 465 | +3 | +0.6% | 51,200 |
| 2011/12/30 | 461.3 | 462 | 455 | 462 | +2.5 | +0.5% | 25,600 |
| 2011/12/29 | 457.5 | 460 | 455.3 | 459.5 | +2.5 | +0.5% | 16,800 |
| 2011/12/28 | 454.5 | 457 | 452.5 | 457 | +2.5 | +0.6% | 25,200 |
| 2011/12/27 | 451 | 454.8 | 447 | 454.5 | +6.2 | +1.4% | 30,800 |
| 2011/12/26 | 454.3 | 454.3 | 445.3 | 448.3 | -4.5 | -1% | 133,200 |
| 2011/12/22 | 449.8 | 453 | 449.3 | 452.8 | +3.3 | +0.7% | 18,400 |
| 2011/12/21 | 452.3 | 453 | 449.5 | 449.5 | -2.3 | -0.5% | 10,000 |
| 2011/12/20 | 450.8 | 451.8 | 447.5 | 451.8 | +1 | +0.2% | 52,800 |
| 2011/12/19 | 447.5 | 452.5 | 447.5 | 450.8 | +4.3 | +1% | 26,400 |
| 2011/12/16 | 453 | 453 | 437.5 | 446.5 | -2.8 | -0.6% | 30,800 |
| 2011/12/15 | 450 | 452 | 448 | 449.3 | -0.5 | -0.1% | 5,200 |
| 2011/12/14 | 449.5 | 451.3 | 447.5 | 449.8 | +0.3 | +0.1% | 31,600 |
| 2011/12/13 | 446.5 | 449.8 | 446.5 | 449.5 | +3 | +0.7% | 10,400 |
| 2011/12/12 | 450 | 452.5 | 445.5 | 446.5 | -0.3 | -0.1% | 26,800 |
| 2011/12/09 | 442.5 | 449 | 442.3 | 446.8 | +4.5 | +1% | 24,000 |
| 2011/12/08 | 448.8 | 449.5 | 438.5 | 442.3 | -6.5 | -1.4% | 60,800 |
| 2011/12/07 | 447.5 | 450.8 | 444.3 | 448.8 | +1.3 | +0.3% | 10,800 |
| 2011/12/06 | 454 | 454 | 447.5 | 447.5 | -5.8 | -1.3% | 23,600 |
| 2011/12/05 | 451.3 | 453.8 | 451.3 | 453.3 | +2.5 | +0.6% | 11,200 |
| 2011/12/02 | 448 | 453.5 | 446.5 | 450.8 | +4.5 | +1% | 33,200 |
| 2011/12/01 | 447.5 | 447.5 | 444.5 | 446.3 | +3.8 | +0.9% | 24,400 |
| 2011/11/30 | 442.5 | 445 | 442 | 442.5 | +0.5 | +0.1% | 24,800 |
| 2011/11/29 | 441.3 | 442 | 438.3 | 442 | +0.7 | +0.2% | 10,000 |
| 2011/11/28 | 440 | 442 | 440 | 441.3 | +1.3 | +0.3% | 39,600 |
| 2011/11/25 | 441 | 441.3 | 440 | 440 | -1 | -0.2% | 45,200 |
| 2011/11/24 | 438.8 | 441.3 | 438.8 | 441 | +1.5 | +0.3% | 20,000 |
| 2011/11/22 | 436.3 | 441.5 | 435.8 | 439.5 | +2 | +0.5% | 11,600 |
3101～
3150
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
