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 |
|---|---|---|---|---|---|---|---|
| 2022/12/21 | 1,912 | 1,920 | 1,891 | 1,899 | -3 | -0.2% | 46,800 |
| 2022/12/20 | 1,888 | 1,932 | 1,880 | 1,902 | +26 | +1.4% | 71,300 |
| 2022/12/19 | 1,859 | 1,888 | 1,859 | 1,876 | +23 | +1.2% | 51,500 |
| 2022/12/16 | 1,875 | 1,885 | 1,853 | 1,853 | -29 | -1.5% | 236,900 |
| 2022/12/15 | 1,852 | 1,882 | 1,850 | 1,882 | +30 | +1.6% | 65,100 |
| 2022/12/14 | 1,860 | 1,890 | 1,833 | 1,852 | +22 | +1.2% | 129,200 |
| 2022/12/13 | 1,789 | 1,841 | 1,769 | 1,830 | +96 | +5.5% | 144,300 |
| 2022/12/12 | 1,679 | 1,740 | 1,674 | 1,734 | +58 | +3.5% | 148,000 |
| 2022/12/09 | 1,669 | 1,678 | 1,669 | 1,676 | +7 | +0.4% | 9,500 |
| 2022/12/08 | 1,671 | 1,673 | 1,667 | 1,669 | +1 | +0.1% | 10,800 |
| 2022/12/07 | 1,666 | 1,674 | 1,666 | 1,668 | +3 | +0.2% | 11,300 |
| 2022/12/06 | 1,676 | 1,676 | 1,665 | 1,665 | -6 | -0.4% | 13,500 |
| 2022/12/05 | 1,693 | 1,693 | 1,667 | 1,671 | -7 | -0.4% | 14,200 |
| 2022/12/02 | 1,680 | 1,681 | 1,666 | 1,678 | -2 | -0.1% | 20,700 |
| 2022/12/01 | 1,694 | 1,694 | 1,679 | 1,680 | -3 | -0.2% | 11,800 |
| 2022/11/30 | 1,697 | 1,699 | 1,683 | 1,683 | -15 | -0.9% | 14,200 |
| 2022/11/29 | 1,713 | 1,714 | 1,696 | 1,698 | -28 | -1.6% | 11,700 |
| 2022/11/28 | 1,721 | 1,728 | 1,721 | 1,726 | +4 | +0.2% | 8,600 |
| 2022/11/25 | 1,733 | 1,733 | 1,717 | 1,722 | -9 | -0.5% | 11,400 |
| 2022/11/24 | 1,726 | 1,731 | 1,713 | 1,731 | +5 | +0.3% | 10,300 |
| 2022/11/22 | 1,699 | 1,726 | 1,699 | 1,726 | +33 | +1.9% | 16,200 |
| 2022/11/21 | 1,699 | 1,702 | 1,693 | 1,693 | -14 | -0.8% | 9,600 |
| 2022/11/18 | 1,697 | 1,707 | 1,693 | 1,707 | +15 | +0.9% | 11,300 |
| 2022/11/17 | 1,686 | 1,693 | 1,684 | 1,692 | +6 | +0.4% | 7,000 |
| 2022/11/16 | 1,668 | 1,686 | 1,668 | 1,686 | +17 | +1% | 11,100 |
| 2022/11/15 | 1,678 | 1,682 | 1,668 | 1,669 | -14 | -0.8% | 13,000 |
| 2022/11/14 | 1,685 | 1,686 | 1,679 | 1,683 | -8 | -0.5% | 11,800 |
| 2022/11/11 | 1,671 | 1,691 | 1,670 | 1,691 | +24 | +1.4% | 20,400 |
| 2022/11/10 | 1,673 | 1,673 | 1,661 | 1,667 | -3 | -0.2% | 22,200 |
| 2022/11/09 | 1,683 | 1,683 | 1,668 | 1,670 | -15 | -0.9% | 30,100 |
| 2022/11/08 | 1,691 | 1,695 | 1,682 | 1,685 | -11 | -0.6% | 27,100 |
| 2022/11/07 | 1,705 | 1,705 | 1,690 | 1,696 | +3 | +0.2% | 14,700 |
| 2022/11/04 | 1,700 | 1,704 | 1,691 | 1,693 | -13 | -0.8% | 12,200 |
| 2022/11/02 | 1,706 | 1,711 | 1,703 | 1,706 | +2 | +0.1% | 16,000 |
| 2022/11/01 | 1,695 | 1,705 | 1,692 | 1,704 | +4 | +0.2% | 14,500 |
| 2022/10/31 | 1,704 | 1,704 | 1,690 | 1,700 | ±0 | ±0% | 10,700 |
| 2022/10/28 | 1,698 | 1,709 | 1,683 | 1,700 | -1 | -0.1% | 59,400 |
| 2022/10/27 | 1,698 | 1,705 | 1,695 | 1,701 | +2 | +0.1% | 10,000 |
| 2022/10/26 | 1,702 | 1,709 | 1,699 | 1,699 | -7 | -0.4% | 14,100 |
| 2022/10/25 | 1,706 | 1,706 | 1,698 | 1,706 | +2 | +0.1% | 10,200 |
| 2022/10/24 | 1,710 | 1,710 | 1,693 | 1,704 | -3 | -0.2% | 14,800 |
| 2022/10/21 | 1,710 | 1,710 | 1,701 | 1,707 | -7 | -0.4% | 9,100 |
| 2022/10/20 | 1,708 | 1,714 | 1,700 | 1,714 | -5 | -0.3% | 18,300 |
| 2022/10/19 | 1,705 | 1,719 | 1,701 | 1,719 | +7 | +0.4% | 14,600 |
| 2022/10/18 | 1,713 | 1,718 | 1,701 | 1,712 | +1 | +0.1% | 12,300 |
| 2022/10/17 | 1,721 | 1,721 | 1,711 | 1,711 | -10 | -0.6% | 7,500 |
| 2022/10/14 | 1,700 | 1,723 | 1,690 | 1,721 | +21 | +1.2% | 16,200 |
| 2022/10/13 | 1,700 | 1,712 | 1,690 | 1,700 | -7 | -0.4% | 13,700 |
| 2022/10/12 | 1,711 | 1,727 | 1,699 | 1,707 | -25 | -1.4% | 15,600 |
| 2022/10/11 | 1,730 | 1,741 | 1,715 | 1,732 | -8 | -0.5% | 17,800 |
651～
700
件表示中 / 3395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 | 245,800円 | +17.4% | +1.5% | 4.39% | 13.63倍 | 1.10倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
| Ｓ Ｆｏｏｄｓ | 271,700円 | +6.9% | +33.1% | 3.83% | 19.12倍 | 0.71倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| エスビー | 308,000円 | +2.8% | +1.6% | 1.56% | 9.80倍 | 0.93倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| ブルボン | 255,000円 | +4.0% | -18.3% | 1.57% | 14.34倍 | 1.00倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
| Ｊオイル | 204,900円 | +4.0% | -0.3% | 3.42% | 9.68倍 | 0.64倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約４割。アジアなど海外市場の深耕を本格化 |
市場注目の銘柄
チャート関連のコラム
