ウェルネオシュガーの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/02/26 | 2,328 | 2,344 | 2,310 | 2,310 | +7 | +0.3% | 58,600 |
2024/02/22 | 2,282 | 2,304 | 2,282 | 2,303 | +33 | +1.5% | 52,200 |
2024/02/21 | 2,260 | 2,275 | 2,256 | 2,270 | +13 | +0.6% | 30,000 |
2024/02/20 | 2,275 | 2,276 | 2,256 | 2,257 | -25 | -1.1% | 57,900 |
2024/02/19 | 2,245 | 2,287 | 2,238 | 2,282 | +34 | +1.5% | 56,100 |
2024/02/16 | 2,247 | 2,262 | 2,225 | 2,248 | -3 | -0.1% | 65,400 |
2024/02/15 | 2,287 | 2,287 | 2,242 | 2,251 | -22 | -1% | 63,100 |
2024/02/14 | 2,290 | 2,293 | 2,258 | 2,273 | -31 | -1.3% | 61,100 |
2024/02/13 | 2,283 | 2,308 | 2,272 | 2,304 | +22 | +1% | 68,500 |
2024/02/09 | 2,310 | 2,342 | 2,282 | 2,282 | -22 | -1% | 103,400 |
2024/02/08 | 2,349 | 2,365 | 2,280 | 2,304 | -9 | -0.4% | 213,300 |
2024/02/07 | 2,301 | 2,314 | 2,285 | 2,313 | +8 | +0.3% | 60,600 |
2024/02/06 | 2,337 | 2,344 | 2,305 | 2,305 | -33 | -1.4% | 67,300 |
2024/02/05 | 2,338 | 2,347 | 2,325 | 2,338 | +15 | +0.6% | 54,300 |
2024/02/02 | 2,345 | 2,345 | 2,311 | 2,323 | -13 | -0.6% | 30,800 |
2024/02/01 | 2,329 | 2,343 | 2,313 | 2,336 | +6 | +0.3% | 43,700 |
2024/01/31 | 2,322 | 2,330 | 2,298 | 2,330 | +19 | +0.8% | 36,400 |
2024/01/30 | 2,318 | 2,331 | 2,310 | 2,311 | +8 | +0.3% | 30,000 |
2024/01/29 | 2,325 | 2,340 | 2,301 | 2,303 | +3 | +0.1% | 39,600 |
2024/01/26 | 2,325 | 2,325 | 2,297 | 2,300 | -25 | -1.1% | 59,100 |
2024/01/25 | 2,286 | 2,325 | 2,280 | 2,325 | +89 | +4% | 85,900 |
2024/01/24 | 2,255 | 2,256 | 2,226 | 2,236 | -2 | -0.1% | 45,400 |
2024/01/23 | 2,238 | 2,253 | 2,232 | 2,238 | +9 | +0.4% | 45,300 |
2024/01/22 | 2,211 | 2,229 | 2,209 | 2,229 | +33 | +1.5% | 31,400 |
2024/01/19 | 2,210 | 2,211 | 2,190 | 2,196 | -2 | -0.1% | 39,300 |
2024/01/18 | 2,200 | 2,202 | 2,193 | 2,198 | +5 | +0.2% | 26,000 |
2024/01/17 | 2,203 | 2,217 | 2,193 | 2,193 | +2 | +0.1% | 39,300 |
2024/01/16 | 2,226 | 2,226 | 2,188 | 2,191 | -31 | -1.4% | 51,100 |
2024/01/15 | 2,200 | 2,226 | 2,200 | 2,222 | +21 | +1% | 36,200 |
2024/01/12 | 2,216 | 2,224 | 2,195 | 2,201 | -15 | -0.7% | 45,800 |
2024/01/11 | 2,226 | 2,241 | 2,215 | 2,216 | -9 | -0.4% | 46,200 |
2024/01/10 | 2,214 | 2,225 | 2,197 | 2,225 | +20 | +0.9% | 54,400 |
2024/01/09 | 2,180 | 2,206 | 2,179 | 2,205 | +39 | +1.8% | 59,800 |
2024/01/05 | 2,158 | 2,169 | 2,155 | 2,166 | +14 | +0.7% | 33,900 |
2024/01/04 | 2,113 | 2,155 | 2,105 | 2,152 | +43 | +2% | 49,000 |
2023/12/29 | 2,112 | 2,117 | 2,100 | 2,109 | -1 | ±0% | 29,000 |
2023/12/28 | 2,098 | 2,115 | 2,095 | 2,110 | +22 | +1.1% | 29,400 |
2023/12/27 | 2,081 | 2,088 | 2,071 | 2,088 | +8 | +0.4% | 30,400 |
2023/12/26 | 2,080 | 2,085 | 2,069 | 2,080 | +3 | +0.1% | 24,400 |
2023/12/25 | 2,102 | 2,102 | 2,069 | 2,077 | -22 | -1% | 34,900 |
2023/12/22 | 2,090 | 2,119 | 2,090 | 2,099 | +7 | +0.3% | 43,200 |
2023/12/21 | 2,068 | 2,106 | 2,067 | 2,092 | +24 | +1.2% | 56,000 |
2023/12/20 | 2,050 | 2,081 | 2,050 | 2,068 | +28 | +1.4% | 56,700 |
2023/12/19 | 2,034 | 2,046 | 2,018 | 2,040 | +5 | +0.2% | 48,000 |
2023/12/18 | 2,051 | 2,052 | 2,015 | 2,035 | -30 | -1.5% | 71,000 |
2023/12/15 | 2,099 | 2,099 | 2,056 | 2,065 | -25 | -1.2% | 60,600 |
2023/12/14 | 2,125 | 2,129 | 2,084 | 2,090 | -31 | -1.5% | 39,400 |
2023/12/13 | 2,131 | 2,135 | 2,114 | 2,121 | -6 | -0.3% | 36,300 |
2023/12/12 | 2,135 | 2,139 | 2,121 | 2,127 | +3 | +0.1% | 40,700 |
2023/12/11 | 2,130 | 2,137 | 2,095 | 2,124 | +9 | +0.4% | 54,700 |
51~
100
件表示中 / 3083件
類似銘柄と比較する
現在ご覧いただいている「ウェルネオ」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 |
---|---|---|---|---|---|---|---|---|
ウェルネオ | 221,300円 | +54.3% | +276.9% | 4.16% | 14.50倍 | 1.03倍 |
|
23年に日新製糖と伊藤忠製糖が経営統合し持株会社化、製糖2番手。スポーツジムなども展開 |
Pウォーター | 301,500円 | -4.4% | +20.8% | 2.99% | 19.11倍 | 3.95倍 |
|
宅配水シェア3割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
理ビタミン | 260,700円 | +2.1% | +25.6% | 2.88% | 9.65倍 | 1.02倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
ユーグレナ | 50,800円 | +13.0% | - | 0.00% | - | 3.43倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
ライフドリンク | 521,000円 | +22.3% | +44.3% | 0.67% | 22.78倍 | 6.72倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やEC。少品種大量生産、内製徹底 |
市場注目の銘柄
チャート関連のコラム