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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 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 |
| 2010/06/18 | 404.5 | 406.6 | 402.5 | 406.6 | +0.5 | +0.1% | 16,280 |
| 2010/06/17 | 404.5 | 406.8 | 402.3 | 406.1 | +3.4 | +0.8% | 77,880 |
| 2010/06/16 | 403.4 | 404.5 | 402.3 | 402.7 | -0.7 | -0.2% | 73,920 |
| 2010/06/15 | 405.5 | 406.4 | 403.4 | 403.4 | -2.1 | -0.5% | 35,640 |
| 2010/06/14 | 402.7 | 409.1 | 402.7 | 405.5 | +3 | +0.7% | 52,360 |
| 2010/06/11 | 402.3 | 408 | 401.1 | 402.5 | +0.2 | ±0% | 55,440 |
| 2010/06/10 | 402.3 | 406.6 | 401.1 | 402.3 | +0.3 | +0.1% | 122,760 |
| 2010/06/09 | 403.4 | 404.3 | 402 | 402 | -1.4 | -0.3% | 98,120 |
| 2010/06/08 | 408.2 | 408.2 | 403.4 | 403.4 | -5 | -1.2% | 24,200 |
| 2010/06/07 | 415.7 | 415.7 | 408.2 | 408.4 | -9.6 | -2.3% | 20,680 |
| 2010/06/04 | 424.3 | 424.5 | 418 | 418 | -12.2 | -2.8% | 39,600 |
| 2010/06/03 | 428.4 | 430.9 | 421.8 | 430.2 | +1.3 | +0.3% | 15,840 |
| 2010/06/02 | 429.1 | 429.1 | 421.4 | 428.9 | -1.8 | -0.4% | 11,440 |
| 2010/06/01 | 412.3 | 430.7 | 412.3 | 430.7 | +21.6 | +5.3% | 64,240 |
| 2010/05/31 | 408.9 | 409.3 | 405.5 | 409.1 | ±0 | ±0% | 95,480 |
| 2010/05/28 | 407.3 | 411.4 | 407.3 | 409.1 | +2.3 | +0.6% | 17,160 |
| 2010/05/27 | 409.1 | 409.8 | 400 | 406.8 | -7.1 | -1.7% | 92,840 |
| 2010/05/26 | 406.8 | 415.9 | 395.5 | 413.9 | +4.8 | +1.2% | 72,600 |
| 2010/05/25 | 429.5 | 429.5 | 393 | 409.1 | -20.4 | -4.7% | 140,360 |
| 2010/05/24 | 437 | 437 | 427.3 | 429.5 | -5.5 | -1.3% | 19,800 |
| 2010/05/21 | 429.3 | 437.5 | 429.3 | 435 | -2.5 | -0.6% | 40,040 |
| 2010/05/20 | 429.1 | 439.8 | 427.5 | 437.5 | +7.3 | +1.7% | 53,680 |
| 2010/05/19 | 429.5 | 430.9 | 423 | 430.2 | -4.1 | -0.9% | 116,600 |
| 2010/05/18 | 435.9 | 436.6 | 433 | 434.3 | -1.6 | -0.4% | 57,200 |
| 2010/05/17 | 446.6 | 446.6 | 433.4 | 435.9 | -13.2 | -2.9% | 36,080 |
| 2010/05/14 | 450 | 450.9 | 446.1 | 449.1 | +2.3 | +0.5% | 31,680 |
| 2010/05/13 | 446.4 | 449.8 | 443.4 | 446.8 | +0.4 | +0.1% | 29,480 |
| 2010/05/12 | 441.4 | 448.2 | 441.4 | 446.4 | +0.9 | +0.2% | 34,760 |
3601～
3650
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 | 223,100円 | +6.4% | -20.4% | 1.61% | 24.35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 | 982,200円 | -17.7% | - | 3.62% | 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 | 168,200円 | +7.4% | +20.9% | 2.62% | 11.81倍 | 1.09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 | 41,300円 | +4.6% | +13.1% | 3.15% | 10.14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 | 915,100円 | +14.1% | +5.6% | 1.20% | 19.92倍 | 2.08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
