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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,760 | 1,767 | 1,746 | 1,761 | +7 | +0.4% | 30,600 |
2023/05/11 | 1,755 | 1,767 | 1,745 | 1,754 | -1 | -0.1% | 24,000 |
2023/05/10 | 1,760 | 1,760 | 1,750 | 1,755 | -7 | -0.4% | 25,800 |
2023/05/09 | 1,740 | 1,763 | 1,740 | 1,762 | +22 | +1.3% | 36,200 |
2023/05/08 | 1,734 | 1,745 | 1,733 | 1,740 | +13 | +0.8% | 28,200 |
2023/05/02 | 1,735 | 1,735 | 1,720 | 1,727 | -5 | -0.3% | 14,900 |
2023/05/01 | 1,720 | 1,735 | 1,720 | 1,732 | +11 | +0.6% | 32,800 |
2023/04/28 | 1,715 | 1,726 | 1,697 | 1,721 | +16 | +0.9% | 53,800 |
2023/04/27 | 1,695 | 1,707 | 1,694 | 1,705 | +6 | +0.4% | 24,600 |
2023/04/26 | 1,709 | 1,720 | 1,697 | 1,699 | -23 | -1.3% | 21,100 |
2023/04/25 | 1,715 | 1,727 | 1,714 | 1,722 | +13 | +0.8% | 29,600 |
2023/04/24 | 1,712 | 1,715 | 1,708 | 1,709 | -3 | -0.2% | 18,400 |
2023/04/21 | 1,700 | 1,713 | 1,698 | 1,712 | +9 | +0.5% | 26,100 |
2023/04/20 | 1,692 | 1,708 | 1,692 | 1,703 | +11 | +0.7% | 27,200 |
2023/04/19 | 1,688 | 1,695 | 1,688 | 1,692 | +5 | +0.3% | 30,600 |
2023/04/18 | 1,677 | 1,688 | 1,676 | 1,687 | +11 | +0.7% | 27,600 |
2023/04/17 | 1,677 | 1,677 | 1,668 | 1,676 | +7 | +0.4% | 25,500 |
2023/04/14 | 1,674 | 1,679 | 1,665 | 1,669 | -10 | -0.6% | 40,900 |
2023/04/13 | 1,678 | 1,679 | 1,673 | 1,679 | +1 | +0.1% | 22,400 |
2023/04/12 | 1,672 | 1,685 | 1,672 | 1,678 | +5 | +0.3% | 32,300 |
2023/04/11 | 1,669 | 1,674 | 1,666 | 1,673 | +7 | +0.4% | 19,600 |
2023/04/10 | 1,669 | 1,671 | 1,664 | 1,666 | ±0 | ±0% | 23,500 |
2023/04/07 | 1,664 | 1,671 | 1,663 | 1,666 | +2 | +0.1% | 25,200 |
2023/04/06 | 1,674 | 1,675 | 1,662 | 1,664 | -4 | -0.2% | 62,200 |
2023/04/05 | 1,675 | 1,680 | 1,667 | 1,668 | -20 | -1.2% | 25,200 |
2023/04/04 | 1,674 | 1,688 | 1,674 | 1,688 | +14 | +0.8% | 37,500 |
2023/04/03 | 1,673 | 1,678 | 1,670 | 1,674 | +9 | +0.5% | 24,000 |
2023/03/31 | 1,666 | 1,676 | 1,665 | 1,665 | +5 | +0.3% | 28,200 |
2023/03/30 | 1,650 | 1,660 | 1,641 | 1,660 | -38 | -2.2% | 60,700 |
2023/03/29 | 1,686 | 1,699 | 1,683 | 1,698 | +16 | +1% | 81,800 |
2023/03/28 | 1,693 | 1,697 | 1,679 | 1,682 | -10 | -0.6% | 53,300 |
2023/03/27 | 1,693 | 1,698 | 1,690 | 1,692 | +4 | +0.2% | 42,900 |
2023/03/24 | 1,677 | 1,689 | 1,677 | 1,688 | +5 | +0.3% | 39,600 |
2023/03/23 | 1,673 | 1,683 | 1,672 | 1,683 | +6 | +0.4% | 23,000 |
2023/03/22 | 1,679 | 1,687 | 1,673 | 1,677 | +10 | +0.6% | 37,900 |
2023/03/20 | 1,685 | 1,690 | 1,666 | 1,667 | -12 | -0.7% | 38,600 |
2023/03/17 | 1,667 | 1,683 | 1,667 | 1,679 | +11 | +0.7% | 93,800 |
2023/03/16 | 1,659 | 1,672 | 1,656 | 1,668 | -9 | -0.5% | 34,800 |
2023/03/15 | 1,670 | 1,688 | 1,667 | 1,677 | +14 | +0.8% | 33,200 |
2023/03/14 | 1,674 | 1,674 | 1,650 | 1,663 | -25 | -1.5% | 61,500 |
2023/03/13 | 1,703 | 1,711 | 1,675 | 1,688 | -29 | -1.7% | 61,400 |
2023/03/10 | 1,728 | 1,736 | 1,709 | 1,717 | -25 | -1.4% | 94,200 |
2023/03/09 | 1,732 | 1,745 | 1,729 | 1,742 | +6 | +0.3% | 59,200 |
2023/03/08 | 1,725 | 1,741 | 1,724 | 1,736 | +5 | +0.3% | 77,000 |
2023/03/07 | 1,730 | 1,740 | 1,729 | 1,731 | ±0 | ±0% | 37,100 |
2023/03/06 | 1,708 | 1,734 | 1,707 | 1,731 | +27 | +1.6% | 69,100 |
2023/03/03 | 1,700 | 1,708 | 1,697 | 1,704 | +8 | +0.5% | 42,500 |
2023/03/02 | 1,686 | 1,696 | 1,683 | 1,696 | +16 | +1% | 61,100 |
2023/03/01 | 1,676 | 1,680 | 1,673 | 1,680 | +4 | +0.2% | 22,700 |
2023/02/28 | 1,679 | 1,682 | 1,674 | 1,676 | -2 | -0.1% | 38,400 |
251~
300
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