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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,949 | 1,983 | 1,949 | 1,973 | +1 | +0.1% | 19,500 |
| 2017/08/25 | 1,945 | 1,977 | 1,942 | 1,972 | +36 | +1.9% | 18,800 |
| 2017/08/24 | 1,949 | 1,949 | 1,933 | 1,936 | +5 | +0.3% | 8,800 |
| 2017/08/23 | 1,949 | 1,949 | 1,930 | 1,931 | ±0 | ±0% | 10,800 |
| 2017/08/22 | 1,952 | 1,954 | 1,930 | 1,931 | -29 | -1.5% | 26,900 |
| 2017/08/21 | 1,981 | 1,985 | 1,957 | 1,960 | -8 | -0.4% | 12,500 |
| 2017/08/18 | 1,958 | 1,977 | 1,952 | 1,968 | +4 | +0.2% | 12,600 |
| 2017/08/17 | 1,980 | 1,980 | 1,964 | 1,964 | -5 | -0.3% | 9,700 |
| 2017/08/16 | 1,968 | 1,975 | 1,960 | 1,969 | ±0 | ±0% | 9,300 |
| 2017/08/15 | 1,940 | 1,977 | 1,939 | 1,969 | +29 | +1.5% | 12,200 |
| 2017/08/14 | 1,960 | 1,960 | 1,938 | 1,940 | -23 | -1.2% | 12,900 |
| 2017/08/10 | 1,940 | 1,984 | 1,940 | 1,963 | +22 | +1.1% | 14,200 |
| 2017/08/09 | 1,983 | 1,983 | 1,940 | 1,941 | -42 | -2.1% | 19,100 |
| 2017/08/08 | 1,986 | 1,992 | 1,980 | 1,983 | -8 | -0.4% | 10,200 |
| 2017/08/07 | 1,946 | 1,997 | 1,943 | 1,991 | +45 | +2.3% | 25,300 |
| 2017/08/04 | 1,932 | 1,946 | 1,929 | 1,946 | +14 | +0.7% | 14,700 |
| 2017/08/03 | 1,930 | 1,936 | 1,920 | 1,932 | -1 | -0.1% | 9,600 |
| 2017/08/02 | 1,914 | 1,936 | 1,909 | 1,933 | +29 | +1.5% | 8,700 |
| 2017/08/01 | 1,910 | 1,951 | 1,902 | 1,904 | +2 | +0.1% | 36,600 |
| 2017/07/31 | 1,910 | 1,914 | 1,902 | 1,902 | -7 | -0.4% | 17,100 |
| 2017/07/28 | 1,900 | 1,911 | 1,900 | 1,909 | +9 | +0.5% | 11,400 |
| 2017/07/27 | 1,904 | 1,919 | 1,900 | 1,900 | -2 | -0.1% | 13,900 |
| 2017/07/26 | 1,910 | 1,922 | 1,900 | 1,902 | +3 | +0.2% | 16,500 |
| 2017/07/25 | 1,920 | 1,925 | 1,897 | 1,899 | -15 | -0.8% | 19,400 |
| 2017/07/24 | 1,910 | 1,916 | 1,900 | 1,914 | +6 | +0.3% | 20,900 |
| 2017/07/21 | 1,912 | 1,917 | 1,907 | 1,908 | -4 | -0.2% | 12,200 |
| 2017/07/20 | 1,892 | 1,913 | 1,892 | 1,912 | +19 | +1% | 12,800 |
| 2017/07/19 | 1,902 | 1,911 | 1,891 | 1,893 | -1 | -0.1% | 11,800 |
| 2017/07/18 | 1,890 | 1,902 | 1,886 | 1,894 | +4 | +0.2% | 15,200 |
| 2017/07/14 | 1,888 | 1,894 | 1,886 | 1,890 | +2 | +0.1% | 9,000 |
| 2017/07/13 | 1,886 | 1,890 | 1,881 | 1,888 | +3 | +0.2% | 9,000 |
| 2017/07/12 | 1,880 | 1,890 | 1,877 | 1,885 | -1 | -0.1% | 10,700 |
| 2017/07/11 | 1,879 | 1,894 | 1,876 | 1,886 | +15 | +0.8% | 7,800 |
| 2017/07/10 | 1,881 | 1,884 | 1,867 | 1,871 | +10 | +0.5% | 9,300 |
| 2017/07/07 | 1,866 | 1,877 | 1,860 | 1,861 | -10 | -0.5% | 15,500 |
| 2017/07/06 | 1,883 | 1,889 | 1,870 | 1,871 | -12 | -0.6% | 23,200 |
| 2017/07/05 | 1,900 | 1,900 | 1,883 | 1,883 | -4 | -0.2% | 17,900 |
| 2017/07/04 | 1,893 | 1,895 | 1,880 | 1,887 | -6 | -0.3% | 12,800 |
| 2017/07/03 | 1,889 | 1,899 | 1,889 | 1,893 | +11 | +0.6% | 13,400 |
| 2017/06/30 | 1,898 | 1,898 | 1,876 | 1,882 | -15 | -0.8% | 18,900 |
| 2017/06/29 | 1,898 | 1,899 | 1,884 | 1,897 | +13 | +0.7% | 15,500 |
| 2017/06/28 | 1,887 | 1,894 | 1,880 | 1,884 | +6 | +0.3% | 17,300 |
| 2017/06/27 | 1,871 | 1,884 | 1,871 | 1,878 | +7 | +0.4% | 5,500 |
| 2017/06/26 | 1,880 | 1,882 | 1,871 | 1,871 | -1 | -0.1% | 10,000 |
| 2017/06/23 | 1,876 | 1,876 | 1,863 | 1,872 | +9 | +0.5% | 8,900 |
| 2017/06/22 | 1,872 | 1,875 | 1,862 | 1,863 | +1 | +0.1% | 5,300 |
| 2017/06/21 | 1,874 | 1,877 | 1,860 | 1,862 | -8 | -0.4% | 8,600 |
| 2017/06/20 | 1,855 | 1,874 | 1,855 | 1,870 | +15 | +0.8% | 14,300 |
| 2017/06/19 | 1,849 | 1,863 | 1,849 | 1,855 | +12 | +0.7% | 6,900 |
| 2017/06/16 | 1,850 | 1,855 | 1,841 | 1,843 | -1 | -0.1% | 12,500 |
1951～
2000
件表示中 / 3399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 | 249,700円 | +17.4% | +1.5% | 4.33% | 13.85倍 | 1.12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 | 275,900円 | +6.9% | +33.1% | 3.77% | 19.42倍 | 0.72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 | 316,500円 | +2.8% | +1.6% | 1.52% | 10.07倍 | 0.95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 |
| Ｊオイル | 210,500円 | +4.0% | -0.3% | 3.33% | 9.95倍 | 0.66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 |
| ブルボン | 254,400円 | +4.0% | -18.3% | 1.57% | 14.30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 |
市場注目の銘柄
チャート関連のコラム
