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 |
|---|---|---|---|---|---|---|---|
| 2010/12/15 | 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 |
| 2010/11/12 | 447.7 | 447.7 | 441.6 | 447 | -4.1 | -0.9% | 13,200 |
| 2010/11/11 | 446.4 | 451.1 | 446.4 | 451.1 | +1.1 | +0.2% | 16,280 |
| 2010/11/10 | 443.2 | 450.5 | 443 | 450 | -0.7 | -0.2% | 17,160 |
| 2010/11/09 | 452 | 452 | 446.1 | 450.7 | -1.6 | -0.4% | 8,800 |
| 2010/11/08 | 446.6 | 452.3 | 446.6 | 452.3 | +1.2 | +0.3% | 5,720 |
| 2010/11/05 | 451.1 | 451.1 | 451.1 | 451.1 | -0.5 | -0.1% | 1,760 |
| 2010/11/04 | 448 | 451.6 | 441.4 | 451.6 | ±0 | ±0% | 10,560 |
| 2010/11/02 | 450 | 451.6 | 445.7 | 451.6 | -0.7 | -0.2% | 4,840 |
| 2010/11/01 | 448.9 | 452.3 | 444.3 | 452.3 | +3 | +0.7% | 13,200 |
| 2010/10/29 | 448.4 | 449.3 | 443.2 | 449.3 | ±0 | ±0% | 8,800 |
| 2010/10/28 | 445.5 | 449.3 | 443.4 | 449.3 | +1.6 | +0.4% | 8,360 |
| 2010/10/27 | 448.6 | 448.6 | 440.2 | 447.7 | -2.1 | -0.5% | 9,680 |
| 2010/10/26 | 449.1 | 450 | 442.3 | 449.8 | +1.8 | +0.4% | 36,080 |
| 2010/10/25 | 443.2 | 448 | 443.2 | 448 | +4.8 | +1.1% | 47,080 |
| 2010/10/22 | 440.9 | 443.2 | 440.9 | 443.2 | +2.3 | +0.5% | 7,480 |
| 2010/10/21 | 441.6 | 441.6 | 440.9 | 440.9 | -2.3 | -0.5% | 1,320 |
| 2010/10/20 | 442.3 | 443.2 | 434.8 | 443.2 | ±0 | ±0% | 10,560 |
| 2010/10/19 | 438.2 | 443.2 | 433.4 | 443.2 | +7.1 | +1.6% | 21,560 |
| 2010/10/18 | 438.2 | 438.2 | 428 | 436.1 | -4.6 | -1% | 17,160 |
| 2010/10/15 | 429.5 | 443 | 428.6 | 440.7 | +20.2 | +4.8% | 83,160 |
| 2010/10/14 | 419.3 | 426.1 | 413.2 | 420.5 | +2.1 | +0.5% | 15,840 |
| 2010/10/13 | 423.4 | 430.7 | 418.4 | 418.4 | -5 | -1.2% | 10,560 |
| 2010/10/12 | 427.5 | 431.4 | 423.2 | 423.4 | -5.7 | -1.3% | 6,160 |
| 2010/10/08 | 424.5 | 429.3 | 420.7 | 429.1 | +4.3 | +1% | 13,640 |
| 2010/10/07 | 423.4 | 424.8 | 419.8 | 424.8 | -0.7 | -0.2% | 5,280 |
| 2010/10/06 | 424.8 | 425.5 | 418.9 | 425.5 | -0.6 | -0.1% | 11,000 |
| 2010/10/05 | 420.7 | 426.1 | 410.5 | 426.1 | +2.7 | +0.6% | 25,520 |
| 2010/10/04 | 423.4 | 423.6 | 423.4 | 423.4 | -8.4 | -1.9% | 13,640 |
3501～
3550
件表示中 / 4059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 | 223,200円 | +6.4% | -20.4% | 1.61% | 24.36倍 | 1.87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 |
| ツルハＨＤ | 982,000円 | -17.7% | - | 3.63% | 27.47倍 | 1.70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 |
| Ｊフロント | 170,100円 | +7.4% | +20.9% | 2.59% | 11.95倍 | 1.11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 | 41,500円 | +4.6% | +13.1% | 3.13% | 10.19倍 | 0.46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 |
| ヤオコー | 918,300円 | +14.1% | +5.6% | 1.20% | 19.99倍 | 2.09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
