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 |
|---|---|---|---|---|---|---|---|
| 2010/04/05 | 439.8 | 440 | 435 | 437.5 | -2 | -0.5% | 40,480 |
| 2010/04/02 | 443.2 | 443.2 | 438.6 | 439.5 | -3.7 | -0.8% | 55,440 |
| 2010/04/01 | 447.7 | 447.7 | 441.1 | 443.2 | -6.3 | -1.4% | 40,480 |
| 2010/03/31 | 443.2 | 449.5 | 443.2 | 449.5 | +4 | +0.9% | 55,000 |
| 2010/03/30 | 450.5 | 450.5 | 445.5 | 445.5 | -3.8 | -0.8% | 31,680 |
| 2010/03/29 | 440.5 | 452.3 | 439.8 | 449.3 | +8.8 | +2% | 55,880 |
| 2010/03/26 | 440.9 | 440.9 | 438.6 | 440.5 | -2.2 | -0.5% | 29,920 |
| 2010/03/25 | 443.6 | 443.6 | 442 | 442.7 | -0.9 | -0.2% | 46,640 |
| 2010/03/24 | 446.4 | 446.4 | 441.1 | 443.6 | -0.7 | -0.2% | 31,240 |
| 2010/03/23 | 441.4 | 452 | 441.1 | 444.3 | -1.2 | -0.3% | 25,080 |
| 2010/03/19 | 441.1 | 447.3 | 441.1 | 445.5 | +2.3 | +0.5% | 13,200 |
| 2010/03/18 | 441.8 | 445.5 | 441.8 | 443.2 | +0.7 | +0.2% | 8,360 |
| 2010/03/17 | 447.7 | 449.5 | 442.5 | 442.5 | -5.2 | -1.2% | 34,760 |
| 2010/03/16 | 447.7 | 450.5 | 447.7 | 447.7 | -6.2 | -1.4% | 12,760 |
| 2010/03/15 | 447.5 | 453.9 | 443.2 | 453.9 | +5.9 | +1.3% | 81,400 |
| 2010/03/12 | 450 | 450 | 445.7 | 448 | -2 | -0.4% | 6,160 |
| 2010/03/11 | 451.6 | 452 | 447.7 | 450 | +2 | +0.4% | 77,880 |
| 2010/03/10 | 454.5 | 454.5 | 448 | 448 | -5.4 | -1.2% | 44,000 |
| 2010/03/09 | 454.5 | 454.5 | 453.4 | 453.4 | -0.9 | -0.2% | 14,520 |
| 2010/03/08 | 454.5 | 455.2 | 453.6 | 454.3 | +0.2 | ±0% | 14,080 |
| 2010/03/05 | 455 | 455 | 453.4 | 454.1 | -1.4 | -0.3% | 35,640 |
| 2010/03/04 | 458.4 | 458.4 | 455.5 | 455.5 | -3.4 | -0.7% | 3,960 |
| 2010/03/03 | 461.1 | 461.1 | 454.5 | 458.9 | -2.2 | -0.5% | 7,480 |
| 2010/03/02 | 460 | 461.1 | 457 | 461.1 | +1.1 | +0.2% | 7,920 |
| 2010/03/01 | 465.9 | 465.9 | 456.8 | 460 | -3.6 | -0.8% | 12,320 |
| 2010/02/26 | 458 | 463.6 | 458 | 463.6 | +7 | +1.5% | 10,120 |
| 2010/02/25 | 463 | 465.5 | 456.6 | 456.6 | -6.4 | -1.4% | 40,040 |
| 2010/02/24 | 458.9 | 463.2 | 457.5 | 463 | -1.1 | -0.2% | 7,040 |
| 2010/02/23 | 459.3 | 464.1 | 459.3 | 464.1 | +5.2 | +1.1% | 23,320 |
| 2010/02/22 | 456.4 | 461.4 | 456.4 | 458.9 | -0.9 | -0.2% | 15,400 |
| 2010/02/19 | 460.2 | 460.7 | 457.3 | 459.8 | -2 | -0.4% | 6,160 |
| 2010/02/18 | 455.7 | 462 | 455.7 | 461.8 | +6.8 | +1.5% | 16,720 |
| 2010/02/17 | 453.9 | 458 | 453.6 | 455 | -4.1 | -0.9% | 39,160 |
| 2010/02/16 | 459.8 | 459.8 | 457.5 | 459.1 | +0.5 | +0.1% | 9,680 |
| 2010/02/15 | 454.5 | 460.2 | 454.3 | 458.6 | -0.5 | -0.1% | 27,720 |
| 2010/02/12 | 454.8 | 460 | 453.4 | 459.1 | +2.3 | +0.5% | 44,440 |
| 2010/02/10 | 462.5 | 462.5 | 456.8 | 456.8 | -6.2 | -1.3% | 10,120 |
| 2010/02/09 | 455.7 | 463.2 | 455.7 | 463 | +5.7 | +1.2% | 6,600 |
| 2010/02/08 | 463 | 465 | 457.3 | 457.3 | -4.1 | -0.9% | 4,840 |
| 2010/02/05 | 455.9 | 461.4 | 455.7 | 461.4 | +1.6 | +0.3% | 6,160 |
| 2010/02/04 | 462.5 | 462.5 | 456.1 | 459.8 | +1.8 | +0.4% | 7,920 |
| 2010/02/03 | 459.1 | 459.1 | 455.7 | 458 | +2.3 | +0.5% | 21,120 |
| 2010/02/02 | 455.9 | 456.8 | 455.7 | 455.7 | -0.2 | ±0% | 12,320 |
| 2010/02/01 | 470 | 470 | 455 | 455.9 | -12.7 | -2.7% | 25,520 |
| 2010/01/29 | 469.1 | 469.1 | 465 | 468.6 | ±0 | ±0% | 38,280 |
| 2010/01/28 | 472.7 | 472.7 | 463.6 | 468.6 | -5.3 | -1.1% | 14,960 |
| 2010/01/27 | 458 | 474.1 | 458 | 473.9 | +15.9 | +3.5% | 30,360 |
| 2010/01/26 | 463.6 | 464.1 | 456.6 | 458 | -0.4 | -0.1% | 74,800 |
| 2010/01/25 | 458 | 462.5 | 458 | 458.4 | +1.1 | +0.2% | 22,000 |
| 2010/01/22 | 456.8 | 462.5 | 456.8 | 457.3 | -6.6 | -1.4% | 35,200 |
3551～
3600
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
