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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 2,090 | 2,119 | 2,082 | 2,119 | +39 | +1.9% | 78,200 |
2023/09/22 | 2,084 | 2,090 | 2,068 | 2,080 | -12 | -0.6% | 75,700 |
2023/09/21 | 2,100 | 2,117 | 2,087 | 2,092 | -13 | -0.6% | 78,400 |
2023/09/20 | 2,142 | 2,143 | 2,096 | 2,105 | -19 | -0.9% | 92,000 |
2023/09/19 | 2,080 | 2,124 | 2,077 | 2,124 | +49 | +2.4% | 123,800 |
2023/09/15 | 2,072 | 2,082 | 2,050 | 2,075 | +9 | +0.4% | 106,500 |
2023/09/14 | 2,026 | 2,072 | 2,020 | 2,066 | +52 | +2.6% | 165,000 |
2023/09/13 | 2,015 | 2,021 | 1,995 | 2,014 | -22 | -1.1% | 534,900 |
2023/09/12 | 2,024 | 2,056 | 2,024 | 2,036 | +4 | +0.2% | 283,600 |
2023/09/11 | 2,053 | 2,070 | 2,020 | 2,032 | -121 | -5.6% | 288,400 |
2023/09/08 | 2,155 | 2,169 | 2,145 | 2,153 | -23 | -1.1% | 47,800 |
2023/09/07 | 2,173 | 2,187 | 2,168 | 2,176 | +3 | +0.1% | 37,600 |
2023/09/06 | 2,191 | 2,198 | 2,162 | 2,173 | -15 | -0.7% | 43,200 |
2023/09/05 | 2,208 | 2,216 | 2,182 | 2,188 | -15 | -0.7% | 46,400 |
2023/09/04 | 2,173 | 2,203 | 2,173 | 2,203 | +40 | +1.8% | 37,600 |
2023/09/01 | 2,168 | 2,176 | 2,156 | 2,163 | ±0 | ±0% | 32,300 |
2023/08/31 | 2,160 | 2,176 | 2,160 | 2,163 | +11 | +0.5% | 21,400 |
2023/08/30 | 2,169 | 2,169 | 2,146 | 2,152 | -7 | -0.3% | 24,100 |
2023/08/29 | 2,152 | 2,166 | 2,147 | 2,159 | +7 | +0.3% | 24,500 |
2023/08/28 | 2,140 | 2,159 | 2,140 | 2,152 | +26 | +1.2% | 20,900 |
2023/08/25 | 2,125 | 2,136 | 2,119 | 2,126 | -8 | -0.4% | 17,900 |
2023/08/24 | 2,138 | 2,142 | 2,125 | 2,134 | -11 | -0.5% | 17,500 |
2023/08/23 | 2,125 | 2,153 | 2,119 | 2,145 | +7 | +0.3% | 14,600 |
2023/08/22 | 2,113 | 2,138 | 2,113 | 2,138 | +32 | +1.5% | 15,700 |
2023/08/21 | 2,069 | 2,116 | 2,069 | 2,106 | +24 | +1.2% | 18,300 |
2023/08/18 | 2,100 | 2,110 | 2,075 | 2,082 | -37 | -1.7% | 31,200 |
2023/08/17 | 2,160 | 2,160 | 2,104 | 2,119 | -36 | -1.7% | 27,500 |
2023/08/16 | 2,169 | 2,169 | 2,141 | 2,155 | -17 | -0.8% | 19,200 |
2023/08/15 | 2,190 | 2,200 | 2,170 | 2,172 | -17 | -0.8% | 29,200 |
2023/08/14 | 2,180 | 2,200 | 2,171 | 2,189 | +15 | +0.7% | 41,900 |
2023/08/10 | 2,142 | 2,178 | 2,136 | 2,174 | +26 | +1.2% | 35,600 |
2023/08/09 | 2,154 | 2,154 | 2,122 | 2,148 | -7 | -0.3% | 29,500 |
2023/08/08 | 2,130 | 2,160 | 2,108 | 2,155 | +19 | +0.9% | 78,600 |
2023/08/07 | 2,100 | 2,150 | 2,084 | 2,136 | +85 | +4.1% | 158,400 |
2023/08/04 | 2,071 | 2,078 | 2,046 | 2,051 | -21 | -1% | 40,000 |
2023/08/03 | 2,085 | 2,091 | 2,063 | 2,072 | -25 | -1.2% | 35,200 |
2023/08/02 | 2,125 | 2,141 | 2,095 | 2,097 | -28 | -1.3% | 55,200 |
2023/08/01 | 2,081 | 2,126 | 2,081 | 2,125 | +42 | +2% | 34,300 |
2023/07/31 | 2,087 | 2,100 | 2,076 | 2,083 | +21 | +1% | 27,000 |
2023/07/28 | 2,050 | 2,072 | 2,048 | 2,062 | -2 | -0.1% | 32,400 |
2023/07/27 | 2,076 | 2,076 | 2,056 | 2,064 | -10 | -0.5% | 18,400 |
2023/07/26 | 2,075 | 2,075 | 2,055 | 2,074 | -1 | ±0% | 14,600 |
2023/07/25 | 2,076 | 2,087 | 2,069 | 2,075 | +6 | +0.3% | 21,900 |
2023/07/24 | 2,050 | 2,070 | 2,050 | 2,069 | +30 | +1.5% | 34,900 |
2023/07/21 | 2,029 | 2,039 | 2,019 | 2,039 | +10 | +0.5% | 19,900 |
2023/07/20 | 2,030 | 2,043 | 2,020 | 2,029 | +1 | ±0% | 26,400 |
2023/07/19 | 2,023 | 2,040 | 2,018 | 2,028 | +5 | +0.2% | 19,700 |
2023/07/18 | 2,010 | 2,030 | 2,010 | 2,023 | +12 | +0.6% | 17,100 |
2023/07/14 | 2,025 | 2,032 | 2,010 | 2,011 | -9 | -0.4% | 15,600 |
2023/07/13 | 2,025 | 2,031 | 2,017 | 2,020 | -4 | -0.2% | 18,900 |
151~
200
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 | 220,900円 | +54.3% | +276.9% | 4.16% | 14.48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 | 272,600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 | 262,000円 | +2.1% | +25.6% | 2.86% | 9.70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 | 51,300円 | +13.0% | - | 0.00% | - | 3.46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