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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 2,259 | 2,287 | 2,241 | 2,287 | +37 | +1.6% | 53,900 |
| 2024/05/15 | 2,204 | 2,257 | 2,204 | 2,250 | +96 | +4.5% | 85,700 |
| 2024/05/14 | 2,180 | 2,190 | 2,147 | 2,154 | -27 | -1.2% | 54,500 |
| 2024/05/13 | 2,207 | 2,207 | 2,181 | 2,181 | -32 | -1.4% | 29,700 |
| 2024/05/10 | 2,206 | 2,217 | 2,203 | 2,213 | +7 | +0.3% | 16,500 |
| 2024/05/09 | 2,199 | 2,211 | 2,195 | 2,206 | +6 | +0.3% | 19,200 |
| 2024/05/08 | 2,195 | 2,205 | 2,195 | 2,200 | +5 | +0.2% | 14,800 |
| 2024/05/07 | 2,210 | 2,210 | 2,190 | 2,195 | -7 | -0.3% | 21,700 |
| 2024/05/02 | 2,207 | 2,211 | 2,196 | 2,202 | -8 | -0.4% | 10,300 |
| 2024/05/01 | 2,200 | 2,217 | 2,190 | 2,210 | +9 | +0.4% | 19,300 |
| 2024/04/30 | 2,176 | 2,205 | 2,173 | 2,201 | +28 | +1.3% | 24,200 |
| 2024/04/26 | 2,187 | 2,187 | 2,153 | 2,173 | +2 | +0.1% | 20,300 |
| 2024/04/25 | 2,186 | 2,186 | 2,171 | 2,171 | -15 | -0.7% | 20,800 |
| 2024/04/24 | 2,190 | 2,195 | 2,180 | 2,186 | +14 | +0.6% | 24,700 |
| 2024/04/23 | 2,168 | 2,180 | 2,161 | 2,172 | +4 | +0.2% | 16,500 |
| 2024/04/22 | 2,150 | 2,176 | 2,134 | 2,168 | +38 | +1.8% | 31,300 |
| 2024/04/19 | 2,170 | 2,170 | 2,112 | 2,130 | -40 | -1.8% | 38,000 |
| 2024/04/18 | 2,145 | 2,179 | 2,142 | 2,170 | +20 | +0.9% | 22,000 |
| 2024/04/17 | 2,185 | 2,185 | 2,147 | 2,150 | -35 | -1.6% | 42,500 |
| 2024/04/16 | 2,212 | 2,213 | 2,180 | 2,185 | -31 | -1.4% | 59,300 |
| 2024/04/15 | 2,222 | 2,224 | 2,207 | 2,216 | -12 | -0.5% | 31,500 |
| 2024/04/12 | 2,235 | 2,243 | 2,228 | 2,228 | -8 | -0.4% | 26,600 |
| 2024/04/11 | 2,241 | 2,249 | 2,228 | 2,236 | -12 | -0.5% | 18,600 |
| 2024/04/10 | 2,250 | 2,258 | 2,239 | 2,248 | -5 | -0.2% | 36,900 |
| 2024/04/09 | 2,247 | 2,260 | 2,241 | 2,253 | +5 | +0.2% | 31,500 |
| 2024/04/08 | 2,238 | 2,253 | 2,234 | 2,248 | +11 | +0.5% | 27,900 |
| 2024/04/05 | 2,229 | 2,250 | 2,219 | 2,237 | -9 | -0.4% | 41,200 |
| 2024/04/04 | 2,267 | 2,267 | 2,238 | 2,246 | -4 | -0.2% | 26,900 |
| 2024/04/03 | 2,239 | 2,255 | 2,224 | 2,250 | +2 | +0.1% | 53,800 |
| 2024/04/02 | 2,286 | 2,292 | 2,243 | 2,248 | -38 | -1.7% | 45,600 |
| 2024/04/01 | 2,330 | 2,340 | 2,286 | 2,286 | -44 | -1.9% | 45,100 |
| 2024/03/29 | 2,326 | 2,338 | 2,311 | 2,330 | +23 | +1% | 37,800 |
| 2024/03/28 | 2,309 | 2,339 | 2,301 | 2,307 | -84 | -3.5% | 78,500 |
| 2024/03/27 | 2,400 | 2,412 | 2,384 | 2,391 | -1 | ±0% | 112,200 |
| 2024/03/26 | 2,395 | 2,398 | 2,372 | 2,392 | -9 | -0.4% | 58,800 |
| 2024/03/25 | 2,444 | 2,445 | 2,399 | 2,401 | -25 | -1% | 84,800 |
| 2024/03/22 | 2,409 | 2,438 | 2,404 | 2,426 | +36 | +1.5% | 70,200 |
| 2024/03/21 | 2,383 | 2,407 | 2,361 | 2,390 | +23 | +1% | 81,200 |
| 2024/03/19 | 2,354 | 2,377 | 2,342 | 2,367 | +13 | +0.6% | 45,400 |
| 2024/03/18 | 2,349 | 2,361 | 2,336 | 2,354 | +34 | +1.5% | 64,300 |
| 2024/03/15 | 2,310 | 2,343 | 2,308 | 2,320 | +17 | +0.7% | 54,100 |
| 2024/03/14 | 2,279 | 2,305 | 2,271 | 2,303 | +24 | +1.1% | 37,700 |
| 2024/03/13 | 2,312 | 2,326 | 2,279 | 2,279 | -31 | -1.3% | 58,400 |
| 2024/03/12 | 2,287 | 2,314 | 2,254 | 2,310 | +23 | +1% | 75,400 |
| 2024/03/11 | 2,351 | 2,357 | 2,276 | 2,287 | -89 | -3.7% | 131,100 |
| 2024/03/08 | 2,340 | 2,386 | 2,330 | 2,376 | +32 | +1.4% | 70,200 |
| 2024/03/07 | 2,340 | 2,346 | 2,324 | 2,344 | +9 | +0.4% | 36,200 |
| 2024/03/06 | 2,330 | 2,347 | 2,321 | 2,335 | +4 | +0.2% | 33,600 |
| 2024/03/05 | 2,305 | 2,331 | 2,296 | 2,331 | +21 | +0.9% | 40,300 |
| 2024/03/04 | 2,344 | 2,344 | 2,307 | 2,310 | -21 | -0.9% | 66,100 |
1～
50
件表示中 / 3087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 | 229,500円 | +3.1% | -6.9% | 4.01% | 15.04倍 | 1.05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 |
| 亀田菓 | 391,000円 | +4.7% | -16.2% | 1.46% | 28.42倍 | 1.18倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| 理ビタミン | 259,200円 | +1.1% | -12.6% | 3.13% | 9.71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 | 53,800円 | +13.0% | - | 0.00% | - | 3.63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 | 568,000円 | +15.1% | +22.7% | 0.79% | 19.26倍 | 6.54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
