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 |
|---|---|---|---|---|---|---|---|
| 2011/06/27 | 475 | 477 | 474.1 | 475 | ±0 | ±0% | 53,680 |
| 2011/06/24 | 467.7 | 475 | 467.5 | 475 | +8 | +1.7% | 17,600 |
| 2011/06/23 | 454.3 | 470.5 | 454.3 | 467 | +12.5 | +2.8% | 29,920 |
| 2011/06/22 | 458.6 | 458.6 | 454.3 | 454.5 | ±0 | ±0% | 11,000 |
| 2011/06/21 | 453 | 454.5 | 452.7 | 454.5 | +1.5 | +0.3% | 13,640 |
| 2011/06/20 | 454.3 | 454.3 | 450 | 453 | -1.5 | -0.3% | 9,680 |
| 2011/06/17 | 453.4 | 454.5 | 452.5 | 454.5 | -2.5 | -0.5% | 26,840 |
| 2011/06/16 | 454.3 | 460.2 | 450.7 | 457 | -6.2 | -1.3% | 41,360 |
| 2011/06/15 | 454.5 | 463.2 | 448.6 | 463.2 | +8.7 | +1.9% | 45,760 |
| 2011/06/14 | 445.9 | 454.5 | 445.9 | 454.5 | -1.6 | -0.4% | 38,720 |
| 2011/06/13 | 458.2 | 462.3 | 455.9 | 456.1 | -4.1 | -0.9% | 12,320 |
| 2011/06/10 | 458.6 | 462.3 | 458.2 | 460.2 | -0.7 | -0.2% | 6,600 |
| 2011/06/09 | 460.5 | 460.9 | 459.1 | 460.9 | +0.7 | +0.2% | 3,080 |
| 2011/06/08 | 459.5 | 461.1 | 457.5 | 460.2 | -2.5 | -0.5% | 31,240 |
| 2011/06/07 | 463.6 | 463.6 | 458.4 | 462.7 | -5.3 | -1.1% | 21,120 |
| 2011/06/06 | 465.9 | 469.3 | 464.3 | 468 | +2.1 | +0.5% | 3,080 |
| 2011/06/03 | 470 | 471.8 | 464.8 | 465.9 | -6.6 | -1.4% | 16,720 |
| 2011/06/02 | 462.3 | 472.5 | 462.3 | 472.5 | +3 | +0.6% | 10,560 |
| 2011/06/01 | 472.7 | 472.7 | 469.5 | 469.5 | -4.4 | -0.9% | 5,720 |
| 2011/05/31 | 461.4 | 473.9 | 458 | 473.9 | +12.5 | +2.7% | 36,520 |
| 2011/05/30 | 465.2 | 465.2 | 458.4 | 461.4 | -4.3 | -0.9% | 17,160 |
| 2011/05/27 | 462 | 470.5 | 461.6 | 465.7 | -1.1 | -0.2% | 21,560 |
| 2011/05/26 | 465.2 | 470.5 | 460.2 | 466.8 | +1.6 | +0.3% | 27,280 |
| 2011/05/25 | 457.3 | 465.2 | 457.3 | 465.2 | +7.9 | +1.7% | 64,240 |
| 2011/05/24 | 457.3 | 459.1 | 448.9 | 457.3 | -5 | -1.1% | 90,200 |
| 2011/05/23 | 465.2 | 465.2 | 456.1 | 462.3 | -5.2 | -1.1% | 29,040 |
| 2011/05/20 | 475 | 475 | 459.3 | 467.5 | +1.4 | +0.3% | 33,000 |
| 2011/05/19 | 471.8 | 471.8 | 466.1 | 466.1 | -5.7 | -1.2% | 12,760 |
| 2011/05/18 | 469.5 | 472 | 468.4 | 471.8 | +1.1 | +0.2% | 18,040 |
| 2011/05/17 | 471.6 | 474.1 | 468.2 | 470.7 | -0.2 | ±0% | 27,720 |
| 2011/05/16 | 467 | 470.9 | 466.1 | 470.9 | -1.1 | -0.2% | 20,240 |
| 2011/05/13 | 471.1 | 472.5 | 470.2 | 472 | -3.2 | -0.7% | 15,400 |
| 2011/05/12 | 468.2 | 475.2 | 467.7 | 475.2 | +0.9 | +0.2% | 16,720 |
| 2011/05/11 | 474.5 | 475 | 471.1 | 474.3 | -3 | -0.6% | 9,240 |
| 2011/05/10 | 470.7 | 477.3 | 470 | 477.3 | +2.3 | +0.5% | 16,720 |
| 2011/05/09 | 476.1 | 476.6 | 459.1 | 475 | -1.1 | -0.2% | 13,200 |
| 2011/05/06 | 479.5 | 479.5 | 471.6 | 476.1 | -1.4 | -0.3% | 16,280 |
| 2011/05/02 | 478.9 | 479.5 | 474.3 | 477.5 | -1.4 | -0.3% | 18,920 |
| 2011/04/28 | 482.5 | 485.7 | 476.6 | 478.9 | -2.2 | -0.5% | 22,000 |
| 2011/04/27 | 483 | 483 | 473.6 | 481.1 | -6.2 | -1.3% | 131,120 |
| 2011/04/26 | 478 | 487.3 | 478 | 487.3 | +5.9 | +1.2% | 10,560 |
| 2011/04/25 | 487.3 | 487.3 | 481.4 | 481.4 | -5.9 | -1.2% | 27,280 |
| 2011/04/22 | 481.4 | 487.7 | 481.4 | 487.3 | -1.1 | -0.2% | 5,720 |
| 2011/04/21 | 479.1 | 488.4 | 479.1 | 488.4 | +9.3 | +1.9% | 12,320 |
| 2011/04/20 | 475 | 488.6 | 471.6 | 479.1 | +2.1 | +0.4% | 24,640 |
| 2011/04/19 | 473.9 | 477.3 | 473.9 | 477 | -2.1 | -0.4% | 3,960 |
| 2011/04/18 | 478.2 | 481.6 | 474.1 | 479.1 | -4.5 | -0.9% | 19,360 |
| 2011/04/15 | 482.3 | 483.9 | 478 | 483.6 | +1.1 | +0.2% | 26,400 |
| 2011/04/14 | 478.4 | 482.5 | 477.3 | 482.5 | +4.5 | +0.9% | 26,840 |
| 2011/04/13 | 478.6 | 479.3 | 475.7 | 478 | -1.1 | -0.2% | 21,560 |
3251～
3300
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
