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 |
|---|---|---|---|---|---|---|---|
| 2011/01/28 | 473.2 | 475.5 | 471.1 | 472.5 | +1.4 | +0.3% | 67,320 |
| 2011/01/27 | 461.6 | 474.5 | 461.6 | 471.1 | +10.9 | +2.4% | 77,440 |
| 2011/01/26 | 457.7 | 460.2 | 457.3 | 460.2 | +2.5 | +0.5% | 44,440 |
| 2011/01/25 | 460.2 | 462 | 452.3 | 457.7 | -2.5 | -0.5% | 98,560 |
| 2011/01/24 | 454.8 | 461.4 | 454.8 | 460.2 | +5.4 | +1.2% | 67,760 |
| 2011/01/21 | 455.5 | 456.8 | 452.5 | 454.8 | -2 | -0.4% | 18,040 |
| 2011/01/20 | 456.8 | 458 | 451.1 | 456.8 | ±0 | ±0% | 17,160 |
| 2011/01/19 | 454.5 | 456.8 | 452.7 | 456.8 | +2.3 | +0.5% | 24,200 |
| 2011/01/18 | 463.2 | 463.2 | 447.7 | 454.5 | -8.9 | -1.9% | 142,120 |
| 2011/01/17 | 463.4 | 465.9 | 460.7 | 463.4 | -3.6 | -0.8% | 21,120 |
| 2011/01/14 | 464.8 | 477 | 460.2 | 467 | +4.5 | +1% | 61,160 |
| 2011/01/13 | 469.3 | 469.3 | 459.5 | 462.5 | -1.1 | -0.2% | 11,440 |
| 2011/01/12 | 464.3 | 465.9 | 452.7 | 463.6 | -2.1 | -0.5% | 87,120 |
| 2011/01/11 | 468.4 | 468.4 | 461.8 | 465.7 | +1.6 | +0.3% | 15,840 |
| 2011/01/07 | 467.5 | 469.8 | 464.1 | 464.1 | -6.4 | -1.4% | 13,200 |
| 2011/01/06 | 475.9 | 475.9 | 465.9 | 470.5 | -4.3 | -0.9% | 29,040 |
| 2011/01/05 | 475 | 475 | 468.2 | 474.8 | ±0 | ±0% | 25,080 |
| 2011/01/04 | 472.7 | 474.8 | 463 | 474.8 | +2.8 | +0.6% | 19,360 |
| 2010/12/30 | 455.7 | 472 | 455.7 | 472 | +5 | +1.1% | 33,880 |
| 2010/12/29 | 472.5 | 472.5 | 461.6 | 467 | -5.7 | -1.2% | 25,520 |
| 2010/12/28 | 453.4 | 473.9 | 447.3 | 472.7 | +22.7 | +5% | 46,200 |
| 2010/12/27 | 443.6 | 451.1 | 443.6 | 450 | +6.4 | +1.4% | 70,400 |
| 2010/12/24 | 438.6 | 443.9 | 438.6 | 443.6 | +2 | +0.5% | 31,240 |
| 2010/12/22 | 440.9 | 441.6 | 440.9 | 441.6 | +1.4 | +0.3% | 4,840 |
| 2010/12/21 | 438.6 | 440.9 | 438.2 | 440.2 | +2.7 | +0.6% | 42,240 |
| 2010/12/20 | 436.8 | 438.2 | 434.8 | 437.5 | -0.2 | ±0% | 27,720 |
| 2010/12/17 | 444.3 | 444.3 | 435.9 | 437.7 | -6.2 | -1.4% | 80,080 |
| 2010/12/16 | 445.5 | 445.5 | 442.7 | 443.9 | -2.7 | -0.6% | 7,920 |
| 2010/12/15 | 446.1 | 446.6 | 445.5 | 446.6 | +0.5 | +0.1% | 9,680 |
| 2010/12/14 | 445.2 | 447.7 | 444.5 | 446.1 | +0.4 | +0.1% | 31,680 |
| 2010/12/13 | 445.2 | 446.6 | 436.4 | 445.7 | +3.9 | +0.9% | 32,560 |
| 2010/12/10 | 438.9 | 447.5 | 438.6 | 441.8 | +0.9 | +0.2% | 62,480 |
| 2010/12/09 | 444.8 | 444.8 | 439.3 | 440.9 | -1.8 | -0.4% | 15,400 |
| 2010/12/08 | 445.5 | 447.7 | 442.7 | 442.7 | -2.3 | -0.5% | 39,600 |
| 2010/12/07 | 445 | 446.1 | 444.8 | 445 | -1.4 | -0.3% | 7,040 |
| 2010/12/06 | 446.6 | 446.6 | 444.8 | 446.4 | -0.2 | ±0% | 15,400 |
| 2010/12/03 | 446.4 | 451.1 | 444.3 | 446.6 | +1.1 | +0.2% | 44,880 |
| 2010/12/02 | 444.3 | 445.5 | 436.8 | 445.5 | +1 | +0.2% | 25,960 |
| 2010/12/01 | 444.8 | 444.8 | 440.9 | 444.5 | -1 | -0.2% | 7,920 |
| 2010/11/30 | 449.8 | 450.2 | 440.9 | 445.5 | -1.1 | -0.2% | 36,080 |
| 2010/11/29 | 448.6 | 451.8 | 445.5 | 446.6 | -5.4 | -1.2% | 31,240 |
| 2010/11/26 | 443 | 452.3 | 443 | 452 | +5.4 | +1.2% | 35,640 |
| 2010/11/25 | 447.7 | 449.8 | 444.3 | 446.6 | ±0 | ±0% | 62,920 |
| 2010/11/24 | 444.5 | 446.6 | 443.2 | 446.6 | -2 | -0.4% | 7,480 |
| 2010/11/22 | 442 | 449.1 | 442 | 448.6 | +3.8 | +0.9% | 33,880 |
| 2010/11/19 | 448.2 | 450 | 441.4 | 444.8 | -6.3 | -1.4% | 18,040 |
| 2010/11/18 | 440.7 | 451.1 | 438.6 | 451.1 | +6.8 | +1.5% | 46,200 |
| 2010/11/17 | 444.3 | 444.3 | 442.3 | 444.3 | ±0 | ±0% | 10,120 |
| 2010/11/16 | 441.8 | 447.7 | 441.8 | 444.3 | -1.2 | -0.3% | 26,400 |
| 2010/11/15 | 445.5 | 447 | 441.1 | 445.5 | -1.5 | -0.3% | 23,320 |
3351～
3400
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
