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 |
|---|---|---|---|---|---|---|---|
| 2011/11/21 | 437.8 | 438 | 436.3 | 437.5 | -4.3 | -1% | 13,200 |
| 2011/11/18 | 440.5 | 443.3 | 435.5 | 441.8 | +1.3 | +0.3% | 21,600 |
| 2011/11/17 | 443.8 | 443.8 | 440.5 | 440.5 | -3.5 | -0.8% | 22,800 |
| 2011/11/16 | 447 | 447.8 | 443.8 | 444 | -3.5 | -0.8% | 12,400 |
| 2011/11/15 | 445 | 449.5 | 444 | 447.5 | +2.2 | +0.5% | 27,600 |
| 2011/11/14 | 446.3 | 449.5 | 443.8 | 445.3 | -1.7 | -0.4% | 20,400 |
| 2011/11/11 | 445.8 | 447 | 444 | 447 | +5.2 | +1.2% | 5,600 |
| 2011/11/10 | 443.5 | 447.3 | 441.8 | 441.8 | -4.7 | -1.1% | 19,600 |
| 2011/11/09 | 451 | 451.8 | 446 | 446.5 | -4.3 | -1% | 24,400 |
| 2011/11/08 | 448.5 | 451 | 447.5 | 450.8 | +2.3 | +0.5% | 40,000 |
| 2011/11/07 | 450 | 450 | 446.5 | 448.5 | +0.7 | +0.2% | 23,200 |
| 2011/11/04 | 445.3 | 449.3 | 445.3 | 447.8 | +3.3 | +0.7% | 16,800 |
| 2011/11/02 | 446.3 | 453.3 | 443.8 | 444.5 | -1.8 | -0.4% | 35,600 |
| 2011/11/01 | 448.5 | 448.5 | 442.5 | 446.3 | -3.2 | -0.7% | 14,000 |
| 2011/10/31 | 448.3 | 449.5 | 446 | 449.5 | +3.2 | +0.7% | 27,200 |
| 2011/10/28 | 444.3 | 447.5 | 443.8 | 446.3 | +6.5 | +1.5% | 16,000 |
| 2011/10/27 | 446 | 448.5 | 438.8 | 439.8 | -6 | -1.3% | 52,000 |
| 2011/10/26 | 446 | 449.8 | 445.3 | 445.8 | +0.5 | +0.1% | 28,000 |
| 2011/10/25 | 446 | 446.3 | 445.3 | 445.3 | ±0 | ±0% | 30,000 |
| 2011/10/24 | 442.8 | 446 | 439.3 | 445.3 | +1.3 | +0.3% | 35,600 |
| 2011/10/21 | 447.5 | 448 | 444 | 444 | -3.5 | -0.8% | 13,200 |
| 2011/10/20 | 450.3 | 450.3 | 443.8 | 447.5 | -2.8 | -0.6% | 30,800 |
| 2011/10/19 | 448.8 | 452.3 | 443 | 450.3 | +1.5 | +0.3% | 41,200 |
| 2011/10/18 | 445 | 449.5 | 437.8 | 448.8 | -1.2 | -0.3% | 82,000 |
| 2011/10/17 | 455.3 | 455.3 | 445 | 450 | -6.3 | -1.4% | 72,000 |
| 2011/10/14 | 458.8 | 458.8 | 455.3 | 456.3 | -2.7 | -0.6% | 50,800 |
| 2011/10/13 | 458.3 | 459.3 | 454.5 | 459 | +2.2 | +0.5% | 101,600 |
| 2011/10/12 | 456.8 | 459.5 | 455 | 456.8 | +2.5 | +0.6% | 69,200 |
| 2011/10/11 | 462.8 | 462.8 | 451 | 454.3 | +11.5 | +2.6% | 146,800 |
| 2011/10/07 | 442.3 | 444.8 | 441.5 | 442.8 | +4 | +0.9% | 50,000 |
| 2011/10/06 | 437.5 | 440 | 437.5 | 438.8 | +3.3 | +0.8% | 15,200 |
| 2011/10/05 | 437 | 437 | 435 | 435.5 | -5.3 | -1.2% | 7,200 |
| 2011/10/04 | 444.3 | 444.3 | 440.8 | 440.8 | -4.5 | -1% | 16,000 |
| 2011/10/03 | 447 | 447 | 444 | 445.3 | -2.2 | -0.5% | 19,600 |
| 2011/09/30 | 444 | 447.5 | 444 | 447.5 | +3.2 | +0.7% | 28,400 |
| 2011/09/29 | 448.3 | 448.3 | 440.3 | 444.3 | -4.5 | -1% | 20,400 |
| 2011/09/28 | 437.5 | 450 | 437.5 | 448.8 | +14 | +3.2% | 28,400 |
| 2011/09/27 | 432.5 | 437 | 431.8 | 434.8 | +2.3 | +0.5% | 38,000 |
| 2011/09/26 | 438.5 | 439.8 | 432.5 | 432.5 | -5.8 | -1.3% | 52,000 |
| 2011/09/22 | 440.5 | 444 | 438.3 | 438.3 | -1.7 | -0.4% | 22,800 |
| 2011/09/21 | 457.8 | 457.8 | 433.8 | 440 | -17.8 | -3.9% | 54,000 |
| 2011/09/20 | 470.3 | 470.3 | 457.5 | 457.8 | -17.2 | -3.6% | 15,600 |
| 2011/09/16 | 458.8 | 475 | 456.8 | 475 | +18.2 | +4% | 30,800 |
| 2011/09/15 | 457.8 | 459 | 456.8 | 456.8 | -2.2 | -0.5% | 14,400 |
| 2011/09/14 | 465 | 465 | 458 | 459 | -7.5 | -1.6% | 14,400 |
| 2011/09/13 | 463 | 467.5 | 463 | 466.5 | +3.7 | +0.8% | 5,600 |
| 2011/09/12 | 467.8 | 468 | 462.5 | 462.8 | -5 | -1.1% | 27,600 |
| 2011/09/09 | 463.3 | 469.5 | 463.3 | 467.8 | -2 | -0.4% | 14,000 |
| 2011/09/08 | 463.5 | 469.8 | 459.3 | 469.8 | +5.5 | +1.2% | 19,600 |
| 2011/09/07 | 458.8 | 464.5 | 457.5 | 464.3 | +5.5 | +1.2% | 16,000 |
3151～
3200
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
