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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 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 |
2023/07/12 | 2,038 | 2,040 | 2,019 | 2,024 | -1 | ±0% | 20,300 |
2023/07/11 | 2,040 | 2,053 | 2,018 | 2,025 | -16 | -0.8% | 26,700 |
2023/07/10 | 2,032 | 2,056 | 2,026 | 2,041 | +6 | +0.3% | 38,800 |
2023/07/07 | 2,027 | 2,045 | 2,017 | 2,035 | -6 | -0.3% | 33,400 |
2023/07/06 | 2,043 | 2,054 | 2,034 | 2,041 | -11 | -0.5% | 34,900 |
2023/07/05 | 2,041 | 2,055 | 2,031 | 2,052 | +10 | +0.5% | 46,400 |
2023/07/04 | 2,024 | 2,042 | 2,015 | 2,042 | +18 | +0.9% | 37,000 |
2023/07/03 | 1,999 | 2,024 | 1,994 | 2,024 | +45 | +2.3% | 37,300 |
2023/06/30 | 1,988 | 2,000 | 1,968 | 1,979 | -14 | -0.7% | 46,400 |
2023/06/29 | 2,008 | 2,020 | 1,990 | 1,993 | -9 | -0.4% | 32,900 |
2023/06/28 | 2,015 | 2,028 | 2,000 | 2,002 | -7 | -0.3% | 37,800 |
2023/06/27 | 2,000 | 2,016 | 1,983 | 2,009 | +22 | +1.1% | 40,200 |
2023/06/26 | 1,959 | 1,989 | 1,948 | 1,987 | +40 | +2.1% | 41,100 |
2023/06/23 | 1,950 | 1,958 | 1,934 | 1,947 | +5 | +0.3% | 23,000 |
2023/06/22 | 1,956 | 1,967 | 1,938 | 1,942 | -20 | -1% | 46,400 |
2023/06/21 | 1,951 | 1,971 | 1,951 | 1,962 | +12 | +0.6% | 24,500 |
2023/06/20 | 1,953 | 1,965 | 1,941 | 1,950 | -11 | -0.6% | 16,400 |
2023/06/19 | 1,962 | 1,970 | 1,948 | 1,961 | +3 | +0.2% | 28,600 |
2023/06/16 | 1,938 | 1,958 | 1,938 | 1,958 | +15 | +0.8% | 63,100 |
2023/06/15 | 1,962 | 1,963 | 1,943 | 1,943 | -19 | -1% | 23,300 |
2023/06/14 | 1,974 | 1,979 | 1,959 | 1,962 | -8 | -0.4% | 23,100 |
2023/06/13 | 1,977 | 1,983 | 1,965 | 1,970 | ±0 | ±0% | 31,300 |
2023/06/12 | 1,968 | 1,973 | 1,955 | 1,970 | +13 | +0.7% | 15,400 |
2023/06/09 | 1,946 | 1,960 | 1,942 | 1,957 | +21 | +1.1% | 31,500 |
2023/06/08 | 1,961 | 1,961 | 1,923 | 1,936 | -14 | -0.7% | 46,100 |
2023/06/07 | 1,952 | 1,971 | 1,947 | 1,950 | -3 | -0.2% | 55,200 |
2023/06/06 | 1,973 | 1,984 | 1,951 | 1,953 | -32 | -1.6% | 42,200 |
2023/06/05 | 1,989 | 2,007 | 1,974 | 1,985 | -4 | -0.2% | 56,400 |
2023/06/02 | 1,993 | 2,014 | 1,987 | 1,989 | +6 | +0.3% | 40,600 |
2023/06/01 | 2,007 | 2,016 | 1,983 | 1,983 | -24 | -1.2% | 37,800 |
2023/05/31 | 2,046 | 2,046 | 2,003 | 2,007 | -36 | -1.8% | 44,000 |
2023/05/30 | 2,062 | 2,062 | 2,027 | 2,043 | -19 | -0.9% | 38,000 |
2023/05/29 | 2,041 | 2,066 | 2,030 | 2,062 | +22 | +1.1% | 62,600 |
2023/05/26 | 2,024 | 2,047 | 2,020 | 2,040 | +3 | +0.1% | 38,400 |
2023/05/25 | 2,020 | 2,049 | 2,007 | 2,037 | +5 | +0.2% | 51,600 |
2023/05/24 | 2,013 | 2,039 | 2,002 | 2,032 | -3 | -0.1% | 42,300 |
2023/05/23 | 2,055 | 2,055 | 2,022 | 2,035 | -20 | -1% | 49,100 |
2023/05/22 | 2,015 | 2,058 | 2,010 | 2,055 | +43 | +2.1% | 44,300 |
2023/05/19 | 2,002 | 2,033 | 1,999 | 2,012 | +2 | +0.1% | 59,700 |
2023/05/18 | 2,069 | 2,075 | 2,002 | 2,010 | -54 | -2.6% | 94,000 |
2023/05/17 | 2,002 | 2,067 | 1,997 | 2,064 | +68 | +3.4% | 174,000 |
2023/05/16 | 1,995 | 2,023 | 1,973 | 1,996 | +35 | +1.8% | 174,400 |
2023/05/15 | 2,151 | 2,151 | 1,931 | 1,961 | +200 | +11.4% | 328,100 |
201~
250
件表示中 / 3089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 | 233,300円 | +3.1% | -6.9% | 3.94% | 15.29倍 | 1.08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 | 293,900円 | -4.4% | +2.6% | 3.06% | 18.63倍 | 3.85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 | 256,500円 | +1.1% | -12.6% | 3.16% | 9.61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 | 54,000円 | +13.0% | - | 0.00% | - | 3.64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 | 531,000円 | +15.1% | +22.7% | 0.85% | 18.01倍 | 6.11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