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 |
|---|---|---|---|---|---|---|---|
| 2012/01/06 | 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 |
| 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 |
3251～
3300
件表示中 / 4067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 | 249,600円 | - | - | - | - | 2.09倍 |
|
ドラッグ最大手。イオン子会社。全店舗の約８割に調剤併設。ツルハＨＤと経営統合協議中 |
| サンドラッグ | 470,000円 | +6.8% | +8.6% | 2.77% | 18.05倍 | 2.11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 |
| スギＨＤ | 291,300円 | +13.9% | +17.9% | 1.20% | 15.50倍 | 2.10倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| Ｊフロント | 174,500円 | +3.9% | -18.4% | 3.09% | 14.72倍 | 1.08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 |
| ヤマダＨＤ | 43,800円 | +4.6% | +13.1% | 2.97% | 10.75倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
