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 |
|---|---|---|---|---|---|---|---|
| 2010/05/07 | 443.6 | 450 | 436.4 | 445.5 | -9.5 | -2.1% | 100,760 |
| 2010/05/06 | 454.3 | 455 | 447.3 | 455 | +0.2 | ±0% | 111,320 |
| 2010/04/30 | 452.3 | 458.9 | 452.3 | 454.8 | +3.4 | +0.8% | 164,560 |
| 2010/04/28 | 444.1 | 454.1 | 441.8 | 451.4 | +8.2 | +1.9% | 227,920 |
| 2010/04/27 | 434.1 | 446.6 | 433 | 443.2 | +9.6 | +2.2% | 198,000 |
| 2010/04/26 | 434.5 | 438.6 | 431.8 | 433.6 | -0.9 | -0.2% | 130,680 |
| 2010/04/23 | 435.5 | 435.5 | 432.5 | 434.5 | -1 | -0.2% | 61,600 |
| 2010/04/22 | 430 | 439.5 | 429.5 | 435.5 | +5.5 | +1.3% | 106,480 |
| 2010/04/21 | 431.8 | 431.8 | 429.5 | 430 | -1.4 | -0.3% | 150,920 |
| 2010/04/20 | 430.7 | 431.8 | 430.5 | 431.4 | ±0 | ±0% | 88,000 |
| 2010/04/19 | 431.6 | 431.8 | 429.5 | 431.4 | -1.6 | -0.4% | 131,560 |
| 2010/04/16 | 431.1 | 436.4 | 427.5 | 433 | +2.1 | +0.5% | 345,840 |
| 2010/04/15 | 433 | 433 | 430.2 | 430.9 | -1.1 | -0.3% | 83,160 |
| 2010/04/14 | 431.1 | 433.6 | 429.5 | 432 | +0.2 | ±0% | 45,760 |
| 2010/04/13 | 434.3 | 436.4 | 430.9 | 431.8 | -1.2 | -0.3% | 41,360 |
| 2010/04/12 | 428.4 | 434.1 | 428.4 | 433 | +6.9 | +1.6% | 94,600 |
| 2010/04/09 | 425 | 426.6 | 424.8 | 426.1 | +3.1 | +0.7% | 42,240 |
| 2010/04/08 | 430.5 | 430.7 | 422 | 423 | -8.1 | -1.9% | 112,640 |
| 2010/04/07 | 431.8 | 431.8 | 427.3 | 431.1 | -3.2 | -0.7% | 64,240 |
| 2010/04/06 | 436.8 | 436.8 | 431.8 | 434.3 | -3.2 | -0.7% | 57,200 |
| 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 |
3651～
3700
件表示中 / 4057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 | 214,800円 | +6.4% | -20.4% | 1.68% | 23.44倍 | 1.80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 | 934,200円 | -17.2% | - | 3.81% | 20.48倍 | 1.63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 | 169,000円 | +7.4% | +20.9% | 2.60% | 11.87倍 | 1.10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 | 912,500円 | +14.1% | +5.6% | 1.21% | 19.87倍 | 2.07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
