ウエルシアホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/01/10 | 2,423 | 2,443.5 | 2,368 | 2,368 | -205 | -8% | 5,923,300 |
2024/01/09 | 2,545 | 2,609 | 2,539.5 | 2,573 | +58.5 | +2.3% | 1,820,200 |
2024/01/05 | 2,550 | 2,552 | 2,502.5 | 2,514.5 | -24.5 | -1% | 874,700 |
2024/01/04 | 2,482 | 2,539.5 | 2,465 | 2,539 | +73 | +3% | 1,446,700 |
2023/12/29 | 2,460 | 2,472 | 2,443.5 | 2,466 | +5.5 | +0.2% | 729,100 |
2023/12/28 | 2,450 | 2,460.5 | 2,434.5 | 2,460.5 | +15.5 | +0.6% | 503,600 |
2023/12/27 | 2,406 | 2,449 | 2,399.5 | 2,445 | +44 | +1.8% | 684,900 |
2023/12/26 | 2,402.5 | 2,413 | 2,388.5 | 2,401 | +2 | +0.1% | 462,400 |
2023/12/25 | 2,446 | 2,446.5 | 2,394 | 2,399 | -21 | -0.9% | 600,800 |
2023/12/22 | 2,340 | 2,420 | 2,332.5 | 2,420 | +80 | +3.4% | 959,000 |
2023/12/21 | 2,323.5 | 2,340.5 | 2,304.5 | 2,340 | +14.5 | +0.6% | 670,900 |
2023/12/20 | 2,345 | 2,359.5 | 2,322.5 | 2,325.5 | -2.5 | -0.1% | 1,131,900 |
2023/12/19 | 2,300 | 2,328.5 | 2,290.5 | 2,328 | +4 | +0.2% | 1,346,600 |
2023/12/18 | 2,360 | 2,361 | 2,318.5 | 2,324 | -48.5 | -2% | 1,070,200 |
2023/12/15 | 2,419.5 | 2,419.5 | 2,372.5 | 2,372.5 | -69.5 | -2.8% | 1,768,000 |
2023/12/14 | 2,445 | 2,466 | 2,399 | 2,442 | +12 | +0.5% | 1,296,800 |
2023/12/13 | 2,575 | 2,578.5 | 2,430 | 2,430 | -157 | -6.1% | 1,691,200 |
2023/12/12 | 2,580 | 2,607 | 2,573 | 2,587 | +11 | +0.4% | 793,300 |
2023/12/11 | 2,554 | 2,577 | 2,540.5 | 2,576 | +22.5 | +0.9% | 562,100 |
2023/12/08 | 2,548 | 2,573 | 2,538 | 2,553.5 | -0.5 | ±0% | 814,800 |
2023/12/07 | 2,554 | 2,583.5 | 2,548.5 | 2,554 | +7 | +0.3% | 613,400 |
2023/12/06 | 2,540 | 2,556.5 | 2,524 | 2,547 | +7 | +0.3% | 708,600 |
2023/12/05 | 2,530 | 2,557 | 2,523.5 | 2,540 | +7.5 | +0.3% | 790,900 |
2023/12/04 | 2,528 | 2,558 | 2,520 | 2,532.5 | -14.5 | -0.6% | 576,100 |
2023/12/01 | 2,588 | 2,619 | 2,538 | 2,547 | -37 | -1.4% | 1,163,700 |
2023/11/30 | 2,570.5 | 2,597.5 | 2,531.5 | 2,584 | -29 | -1.1% | 10,607,000 |
2023/11/29 | 2,631 | 2,638 | 2,593.5 | 2,613 | -14.5 | -0.6% | 1,364,300 |
2023/11/28 | 2,574 | 2,632 | 2,564 | 2,627.5 | +61 | +2.4% | 1,629,000 |
2023/11/27 | 2,566 | 2,592.5 | 2,548 | 2,566.5 | -4 | -0.2% | 1,475,200 |
2023/11/24 | 2,529.5 | 2,572.5 | 2,502 | 2,570.5 | +51 | +2% | 1,393,000 |
2023/11/22 | 2,508 | 2,519.5 | 2,454 | 2,519.5 | +11 | +0.4% | 1,391,500 |
2023/11/21 | 2,558 | 2,564 | 2,492 | 2,508.5 | -31.5 | -1.2% | 1,036,900 |
2023/11/20 | 2,548 | 2,562.5 | 2,531 | 2,540 | +1 | ±0% | 799,700 |
2023/11/17 | 2,544 | 2,546.5 | 2,509 | 2,539 | -24.5 | -1% | 986,200 |
2023/11/16 | 2,580.5 | 2,602 | 2,552.5 | 2,563.5 | -43 | -1.6% | 1,365,500 |
2023/11/15 | 2,527 | 2,691 | 2,463 | 2,606.5 | +99.5 | +4% | 4,563,000 |
2023/11/14 | 2,489 | 2,533 | 2,474 | 2,507 | +30.5 | +1.2% | 1,024,500 |
2023/11/13 | 2,477.5 | 2,488 | 2,462 | 2,476.5 | +1.5 | +0.1% | 698,300 |
2023/11/10 | 2,466 | 2,478 | 2,455.5 | 2,475 | -1.5 | -0.1% | 379,900 |
2023/11/09 | 2,461 | 2,482 | 2,437.5 | 2,476.5 | +21 | +0.9% | 551,700 |
2023/11/08 | 2,415.5 | 2,459 | 2,404 | 2,455.5 | +47.5 | +2% | 675,600 |
2023/11/07 | 2,452.5 | 2,465 | 2,400 | 2,408 | -48 | -2% | 964,900 |
2023/11/06 | 2,500 | 2,503.5 | 2,454 | 2,456 | -39 | -1.6% | 1,024,300 |
2023/11/02 | 2,500 | 2,513 | 2,485.5 | 2,495 | +3 | +0.1% | 598,600 |
2023/11/01 | 2,520 | 2,521 | 2,466 | 2,492 | -7.5 | -0.3% | 739,500 |
2023/10/31 | 2,450 | 2,501.5 | 2,445 | 2,499.5 | +35 | +1.4% | 971,900 |
2023/10/30 | 2,489 | 2,489.5 | 2,458.5 | 2,464.5 | -17 | -0.7% | 757,400 |
2023/10/27 | 2,474 | 2,482 | 2,442.5 | 2,481.5 | +22 | +0.9% | 623,500 |
2023/10/26 | 2,444 | 2,474.5 | 2,430.5 | 2,459.5 | +18.5 | +0.8% | 731,800 |
2023/10/25 | 2,450 | 2,453.5 | 2,414.5 | 2,441 | ±0 | ±0% | 697,800 |
201~
250
件表示中 / 3955件
類似銘柄と比較する
現在ご覧いただいている「ウエルシアHD」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 |
---|---|---|---|---|---|---|---|---|
ウエルシアHD | 190,500円 | +6.4% | -20.4% | 1.89% | 20.77倍 | 1.60倍 |
|
ドラッグ最大手。イオン子会社。調剤併設、24時間営業に強み。ツルハHDと経営統合協議中 |
ツルハHD | 854,000円 | -17.2% | - | 4.17% | 18.72倍 | 1.47倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。ウエルシアHDと経営統合に向け協議中 |
高島屋 | 122,000円 | +6.2% | +17.9% | 1.89% | 10.13倍 | 0.81倍 |
|
東京、大阪など全国展開する老舗百貨店。シンガポール店とSC子会社・東神開発の寄与大きい |
ヤオコー | 926,500円 | +14.1% | +5.6% | 1.19% | 20.29倍 | 2.26倍 |
|
埼玉県中心に食品スーパーを展開。独立系。営業利益率は業界首位級。ライフとPB共同開発 |
F&LC | 303,900円 | +19.3% | +123.0% | 0.74% | 26.44倍 | 4.43倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
市場注目の銘柄
チャート関連のコラム