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 |
|---|---|---|---|---|---|---|---|
| 2010/08/30 | 442.5 | 445 | 439.8 | 443.2 | +1.4 | +0.3% | 44,880 |
| 2010/08/27 | 443 | 443 | 438.6 | 441.8 | -7.3 | -1.6% | 119,680 |
| 2010/08/26 | 450 | 451.4 | 449.1 | 449.1 | -1.1 | -0.2% | 470,360 |
| 2010/08/25 | 451.8 | 451.8 | 448.2 | 450.2 | -1.4 | -0.3% | 78,760 |
| 2010/08/24 | 450 | 451.6 | 449.5 | 451.6 | +1.6 | +0.4% | 24,640 |
| 2010/08/23 | 449.1 | 450 | 448.4 | 450 | +2 | +0.4% | 24,640 |
| 2010/08/20 | 446.8 | 448 | 444.8 | 448 | +3.2 | +0.7% | 11,440 |
| 2010/08/19 | 449.8 | 451.1 | 443.4 | 444.8 | -5.2 | -1.2% | 12,760 |
| 2010/08/18 | 451.1 | 451.1 | 448.6 | 450 | -1.8 | -0.4% | 8,360 |
| 2010/08/17 | 450 | 451.8 | 449.8 | 451.8 | +3.2 | +0.7% | 3,520 |
| 2010/08/16 | 447.3 | 448.6 | 444.5 | 448.6 | +1.3 | +0.3% | 6,600 |
| 2010/08/13 | 450.2 | 450.2 | 446.6 | 447.3 | -2.9 | -0.6% | 10,560 |
| 2010/08/12 | 450.7 | 453.2 | 450 | 450.2 | -3.7 | -0.8% | 12,760 |
| 2010/08/11 | 453.9 | 453.9 | 450.2 | 453.9 | -0.4 | -0.1% | 14,080 |
| 2010/08/10 | 454.3 | 454.3 | 450.7 | 454.3 | -0.2 | ±0% | 11,000 |
| 2010/08/09 | 450.5 | 454.5 | 450.5 | 454.5 | +4.5 | +1% | 26,840 |
| 2010/08/06 | 447.3 | 454.1 | 446.1 | 450 | +2.5 | +0.6% | 44,880 |
| 2010/08/05 | 443 | 447.5 | 439.1 | 447.5 | +4.3 | +1% | 38,720 |
| 2010/08/04 | 442.3 | 448.9 | 437.5 | 443.2 | +0.5 | +0.1% | 22,000 |
| 2010/08/03 | 441.8 | 444.8 | 440.7 | 442.7 | +1.8 | +0.4% | 14,080 |
| 2010/08/02 | 438.6 | 442.5 | 435.2 | 440.9 | +2.3 | +0.5% | 29,480 |
| 2010/07/30 | 435.2 | 438.6 | 431.1 | 438.6 | +3.4 | +0.8% | 68,200 |
| 2010/07/29 | 428.6 | 435.2 | 428.4 | 435.2 | +3.4 | +0.8% | 29,480 |
| 2010/07/28 | 428.4 | 433.9 | 425.5 | 431.8 | +7.5 | +1.8% | 29,040 |
| 2010/07/27 | 424.8 | 434.1 | 423.9 | 424.3 | -4.1 | -1% | 63,800 |
| 2010/07/26 | 427.5 | 438.2 | 421.1 | 428.4 | +0.9 | +0.2% | 81,400 |
| 2010/07/23 | 435.9 | 435.9 | 427.5 | 427.5 | -8.4 | -1.9% | 35,200 |
| 2010/07/22 | 435.7 | 442.5 | 434.3 | 435.9 | -10.7 | -2.4% | 15,840 |
| 2010/07/21 | 449.8 | 449.8 | 445.2 | 446.6 | -3.4 | -0.8% | 3,080 |
| 2010/07/20 | 450 | 450.2 | 443.2 | 450 | ±0 | ±0% | 43,560 |
| 2010/07/16 | 446.6 | 454.5 | 443.2 | 450 | +2.3 | +0.5% | 91,960 |
| 2010/07/15 | 431.8 | 447.7 | 428.2 | 447.7 | +15.9 | +3.7% | 136,400 |
| 2010/07/14 | 424.1 | 443 | 423.6 | 431.8 | +7.7 | +1.8% | 117,920 |
| 2010/07/13 | 415.9 | 425 | 414.8 | 424.1 | +8.9 | +2.1% | 56,760 |
| 2010/07/12 | 414.1 | 416.4 | 413.9 | 415.2 | +0.9 | +0.2% | 13,640 |
| 2010/07/09 | 414.1 | 416.8 | 413.6 | 414.3 | +0.4 | +0.1% | 19,360 |
| 2010/07/08 | 411.4 | 414.3 | 411.4 | 413.9 | +3.7 | +0.9% | 23,760 |
| 2010/07/07 | 409.3 | 411.1 | 409.1 | 410.2 | +0.4 | +0.1% | 12,760 |
| 2010/07/06 | 409.1 | 410.9 | 406.8 | 409.8 | +0.7 | +0.2% | 10,120 |
| 2010/07/05 | 408 | 413.6 | 406.4 | 409.1 | +1.1 | +0.3% | 44,880 |
| 2010/07/02 | 410.9 | 411.1 | 405.7 | 408 | -5 | -1.2% | 29,480 |
| 2010/07/01 | 408.2 | 414.8 | 405.7 | 413 | +6.2 | +1.5% | 48,400 |
| 2010/06/30 | 402.7 | 408 | 401.1 | 406.8 | -0.5 | -0.1% | 11,000 |
| 2010/06/29 | 409.3 | 409.3 | 405.7 | 407.3 | -2 | -0.5% | 9,680 |
| 2010/06/28 | 410 | 411.4 | 403.4 | 409.3 | -0.5 | -0.1% | 15,400 |
| 2010/06/25 | 413.4 | 413.4 | 408.6 | 409.8 | -3.6 | -0.9% | 41,360 |
| 2010/06/24 | 409.1 | 413.4 | 406.8 | 413.4 | +4.3 | +1.1% | 7,920 |
| 2010/06/23 | 410.5 | 412.5 | 408.6 | 409.1 | -6.6 | -1.6% | 17,160 |
| 2010/06/22 | 408 | 415.7 | 407.7 | 415.7 | +8 | +2% | 40,480 |
| 2010/06/21 | 408.6 | 408.6 | 406.8 | 407.7 | +1.1 | +0.3% | 11,000 |
3451～
3500
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
