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 |
|---|---|---|---|---|---|---|---|
| 2010/02/19 | 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 |
| 2010/01/21 | 463.2 | 465.9 | 462.5 | 463.9 | ±0 | ±0% | 18,480 |
| 2010/01/20 | 462.5 | 463.9 | 459.3 | 463.9 | +4.4 | +1% | 21,120 |
| 2010/01/19 | 463.9 | 464.5 | 459.5 | 459.5 | -12.1 | -2.6% | 13,640 |
| 2010/01/18 | 471.6 | 471.6 | 465.9 | 471.6 | -3.2 | -0.7% | 7,920 |
| 2010/01/15 | 470 | 474.8 | 459.8 | 474.8 | +4.6 | +1% | 77,440 |
| 2010/01/14 | 463.6 | 470.5 | 463.6 | 470.2 | +13.4 | +2.9% | 27,280 |
| 2010/01/13 | 462.7 | 462.7 | 456.8 | 456.8 | -6.8 | -1.5% | 27,280 |
| 2010/01/12 | 466.8 | 466.8 | 459.1 | 463.6 | -3.2 | -0.7% | 18,920 |
| 2010/01/08 | 461.4 | 467 | 461.4 | 466.8 | +0.9 | +0.2% | 16,280 |
| 2010/01/07 | 462.3 | 466.6 | 454.8 | 465.9 | -0.2 | ±0% | 31,240 |
| 2010/01/06 | 461.4 | 469.3 | 461.4 | 466.1 | -4.4 | -0.9% | 9,680 |
| 2010/01/05 | 459.1 | 470.5 | 459.1 | 470.5 | +4.6 | +1% | 34,760 |
| 2010/01/04 | 488.2 | 488.2 | 465.9 | 465.9 | -17.1 | -3.5% | 26,840 |
| 2009/12/30 | 462.5 | 488.6 | 454.5 | 483 | +11.4 | +2.4% | 76,560 |
| 2009/12/29 | 445.9 | 472.7 | 445.5 | 471.6 | +21.4 | +4.8% | 81,400 |
| 2009/12/28 | 440 | 453.4 | 436.4 | 450.2 | +10.2 | +2.3% | 133,320 |
| 2009/12/25 | 438.4 | 440.5 | 436.6 | 440 | +4.5 | +1% | 52,800 |
| 2009/12/24 | 434.1 | 437.3 | 431.8 | 435.5 | +0.5 | +0.1% | 15,840 |
| 2009/12/22 | 427.3 | 435 | 427.3 | 435 | +8.2 | +1.9% | 22,000 |
| 2009/12/21 | 440.7 | 440.7 | 422.7 | 426.8 | -12.5 | -2.8% | 77,880 |
| 2009/12/18 | 427 | 439.8 | 427 | 439.3 | +12.3 | +2.9% | 69,960 |
| 2009/12/17 | 431.8 | 433 | 422.7 | 427 | -2.5 | -0.6% | 110,880 |
| 2009/12/16 | 436.1 | 437.3 | 427.3 | 429.5 | -5.7 | -1.3% | 88,000 |
| 2009/12/15 | 435.2 | 438 | 427.5 | 435.2 | -3.4 | -0.8% | 83,600 |
| 2009/12/14 | 438.6 | 438.6 | 427 | 438.6 | +3.4 | +0.8% | 61,160 |
| 2009/12/11 | 444.1 | 444.1 | 426.8 | 435.2 | -2.1 | -0.5% | 174,680 |
| 2009/12/10 | 459.1 | 462.5 | 427.3 | 437.3 | -21.8 | -4.7% | 96,800 |
| 2009/12/09 | 460.2 | 464.8 | 455.7 | 459.1 | -10.2 | -2.2% | 40,920 |
| 2009/12/08 | 469.3 | 476.1 | 468.2 | 469.3 | +9.1 | +2% | 14,960 |
| 2009/12/07 | 486.4 | 486.4 | 460.2 | 460.2 | -23.9 | -4.9% | 21,120 |
3701～
3750
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
