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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 2,100 | 2,135 | 2,097 | 2,128 | +32 | +1.5% | 83,200 |
2023/12/06 | 2,065 | 2,113 | 2,058 | 2,096 | +56 | +2.7% | 104,200 |
2023/12/05 | 2,053 | 2,064 | 2,040 | 2,040 | -11 | -0.5% | 46,300 |
2023/12/04 | 2,071 | 2,071 | 2,035 | 2,051 | -20 | -1% | 69,700 |
2023/12/01 | 2,074 | 2,077 | 2,061 | 2,071 | +7 | +0.3% | 39,500 |
2023/11/30 | 2,051 | 2,065 | 2,036 | 2,064 | +19 | +0.9% | 40,200 |
2023/11/29 | 2,089 | 2,089 | 2,045 | 2,045 | -41 | -2% | 55,800 |
2023/11/28 | 2,053 | 2,086 | 2,053 | 2,086 | +35 | +1.7% | 62,100 |
2023/11/27 | 2,048 | 2,066 | 2,041 | 2,051 | +21 | +1% | 49,200 |
2023/11/24 | 2,045 | 2,045 | 2,024 | 2,030 | -9 | -0.4% | 42,600 |
2023/11/22 | 2,030 | 2,047 | 2,023 | 2,039 | +17 | +0.8% | 34,100 |
2023/11/21 | 2,053 | 2,053 | 2,020 | 2,022 | -22 | -1.1% | 53,500 |
2023/11/20 | 2,064 | 2,071 | 2,040 | 2,044 | -16 | -0.8% | 77,000 |
2023/11/17 | 2,044 | 2,060 | 2,035 | 2,060 | +30 | +1.5% | 46,200 |
2023/11/16 | 2,042 | 2,053 | 2,026 | 2,030 | -25 | -1.2% | 32,600 |
2023/11/15 | 2,051 | 2,057 | 2,031 | 2,055 | +8 | +0.4% | 54,700 |
2023/11/14 | 2,044 | 2,054 | 2,031 | 2,047 | +21 | +1% | 41,900 |
2023/11/13 | 2,039 | 2,047 | 2,025 | 2,026 | -3 | -0.1% | 59,300 |
2023/11/10 | 2,020 | 2,035 | 2,002 | 2,029 | +6 | +0.3% | 75,500 |
2023/11/09 | 2,031 | 2,035 | 1,993 | 2,023 | -11 | -0.5% | 109,500 |
2023/11/08 | 2,044 | 2,072 | 2,001 | 2,034 | -1 | ±0% | 213,600 |
2023/11/07 | 2,043 | 2,053 | 2,034 | 2,035 | -8 | -0.4% | 37,600 |
2023/11/06 | 2,060 | 2,060 | 2,039 | 2,043 | +2 | +0.1% | 41,200 |
2023/11/02 | 2,059 | 2,061 | 2,030 | 2,041 | -12 | -0.6% | 34,300 |
2023/11/01 | 2,047 | 2,057 | 2,044 | 2,053 | +8 | +0.4% | 38,800 |
2023/10/31 | 2,005 | 2,045 | 2,005 | 2,045 | +42 | +2.1% | 33,100 |
2023/10/30 | 2,031 | 2,036 | 2,001 | 2,003 | -36 | -1.8% | 77,500 |
2023/10/27 | 2,018 | 2,039 | 2,018 | 2,039 | +32 | +1.6% | 31,800 |
2023/10/26 | 2,010 | 2,029 | 2,003 | 2,007 | +2 | +0.1% | 22,400 |
2023/10/25 | 1,996 | 2,020 | 1,996 | 2,005 | +5 | +0.3% | 37,000 |
2023/10/24 | 2,002 | 2,009 | 1,970 | 2,000 | ±0 | ±0% | 42,900 |
2023/10/23 | 2,019 | 2,026 | 2,000 | 2,000 | -14 | -0.7% | 32,100 |
2023/10/20 | 2,003 | 2,020 | 1,995 | 2,014 | +8 | +0.4% | 28,000 |
2023/10/19 | 1,999 | 2,007 | 1,993 | 2,006 | +10 | +0.5% | 36,400 |
2023/10/18 | 1,996 | 2,001 | 1,977 | 1,996 | ±0 | ±0% | 42,200 |
2023/10/17 | 2,002 | 2,017 | 1,990 | 1,996 | -6 | -0.3% | 31,700 |
2023/10/16 | 2,005 | 2,014 | 1,994 | 2,002 | -8 | -0.4% | 29,000 |
2023/10/13 | 2,013 | 2,019 | 2,005 | 2,010 | -12 | -0.6% | 24,300 |
2023/10/12 | 2,014 | 2,022 | 1,995 | 2,022 | +3 | +0.1% | 47,400 |
2023/10/11 | 2,031 | 2,031 | 2,014 | 2,019 | -10 | -0.5% | 35,100 |
2023/10/10 | 2,030 | 2,038 | 2,023 | 2,029 | +7 | +0.3% | 34,600 |
2023/10/06 | 1,998 | 2,026 | 1,998 | 2,022 | +17 | +0.8% | 36,700 |
2023/10/05 | 1,954 | 2,005 | 1,954 | 2,005 | +67 | +3.5% | 44,300 |
2023/10/04 | 1,950 | 1,977 | 1,936 | 1,938 | -43 | -2.2% | 88,200 |
2023/10/03 | 1,995 | 1,996 | 1,962 | 1,981 | -19 | -1% | 71,100 |
2023/10/02 | 2,068 | 2,080 | 2,000 | 2,000 | -73 | -3.5% | 99,600 |
2023/09/29 | 2,095 | 2,108 | 2,072 | 2,073 | -12 | -0.6% | 43,200 |
2023/09/28 | 2,079 | 2,103 | 2,068 | 2,085 | -55 | -2.6% | 74,300 |
2023/09/27 | 2,113 | 2,140 | 2,086 | 2,140 | +23 | +1.1% | 64,500 |
2023/09/26 | 2,121 | 2,122 | 2,105 | 2,117 | -2 | -0.1% | 51,400 |
101~
150
件表示中 / 3082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 | 220,800円 | +54.3% | +276.9% | 4.17% | 14.47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 |
DyDo | 272,200円 | - | - | 1.10% | - | 0.96倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
理ビタミン | 260,600円 | +2.1% | +25.6% | 2.88% | 9.65倍 | 1.03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 | 519,000円 | +22.3% | +44.3% | 0.67% | 22.69倍 | 6.70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