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 |
|---|---|---|---|---|---|---|---|
| 2016/07/14 | 1,386 | 1,410 | 1,386 | 1,392 | -2 | -0.1% | 18,000 |
| 2016/07/13 | 1,408 | 1,419 | 1,390 | 1,394 | -14 | -1% | 20,900 |
| 2016/07/12 | 1,412 | 1,427 | 1,406 | 1,408 | +2 | +0.1% | 22,900 |
| 2016/07/11 | 1,409 | 1,428 | 1,404 | 1,406 | +27 | +2% | 15,800 |
| 2016/07/08 | 1,406 | 1,420 | 1,379 | 1,379 | -23 | -1.6% | 20,700 |
| 2016/07/07 | 1,400 | 1,410 | 1,392 | 1,402 | -6 | -0.4% | 13,300 |
| 2016/07/06 | 1,400 | 1,415 | 1,394 | 1,408 | -8 | -0.6% | 18,200 |
| 2016/07/05 | 1,407 | 1,424 | 1,407 | 1,416 | -6 | -0.4% | 17,100 |
| 2016/07/04 | 1,398 | 1,429 | 1,397 | 1,422 | +25 | +1.8% | 24,200 |
| 2016/07/01 | 1,360 | 1,400 | 1,360 | 1,397 | +37 | +2.7% | 30,000 |
| 2016/06/30 | 1,371 | 1,376 | 1,356 | 1,360 | -11 | -0.8% | 22,800 |
| 2016/06/29 | 1,347 | 1,374 | 1,347 | 1,371 | +25 | +1.9% | 20,000 |
| 2016/06/28 | 1,329 | 1,361 | 1,329 | 1,346 | +17 | +1.3% | 24,800 |
| 2016/06/27 | 1,321 | 1,361 | 1,321 | 1,329 | +7 | +0.5% | 32,700 |
| 2016/06/24 | 1,397 | 1,397 | 1,300 | 1,322 | -45 | -3.3% | 36,700 |
| 2016/06/23 | 1,372 | 1,389 | 1,360 | 1,367 | -5 | -0.4% | 17,500 |
| 2016/06/22 | 1,373 | 1,382 | 1,359 | 1,372 | -1 | -0.1% | 15,800 |
| 2016/06/21 | 1,383 | 1,394 | 1,360 | 1,373 | -2 | -0.1% | 15,200 |
| 2016/06/20 | 1,358 | 1,385 | 1,358 | 1,375 | +29 | +2.2% | 12,100 |
| 2016/06/17 | 1,354 | 1,374 | 1,343 | 1,346 | -13 | -1% | 41,200 |
| 2016/06/16 | 1,359 | 1,378 | 1,356 | 1,359 | -6 | -0.4% | 24,700 |
| 2016/06/15 | 1,359 | 1,380 | 1,354 | 1,365 | ±0 | ±0% | 33,300 |
| 2016/06/14 | 1,391 | 1,403 | 1,350 | 1,365 | -35 | -2.5% | 25,400 |
| 2016/06/13 | 1,421 | 1,432 | 1,400 | 1,400 | -34 | -2.4% | 16,800 |
| 2016/06/10 | 1,445 | 1,449 | 1,430 | 1,434 | -1 | -0.1% | 34,100 |
| 2016/06/09 | 1,441 | 1,450 | 1,431 | 1,435 | -14 | -1% | 17,400 |
| 2016/06/08 | 1,441 | 1,449 | 1,435 | 1,449 | +8 | +0.6% | 11,100 |
| 2016/06/07 | 1,438 | 1,450 | 1,435 | 1,441 | -6 | -0.4% | 13,000 |
| 2016/06/06 | 1,440 | 1,450 | 1,438 | 1,447 | -2 | -0.1% | 20,600 |
| 2016/06/03 | 1,436 | 1,451 | 1,431 | 1,449 | +19 | +1.3% | 19,300 |
| 2016/06/02 | 1,435 | 1,449 | 1,425 | 1,430 | -10 | -0.7% | 17,100 |
| 2016/06/01 | 1,438 | 1,448 | 1,435 | 1,440 | -3 | -0.2% | 13,200 |
| 2016/05/31 | 1,442 | 1,447 | 1,439 | 1,443 | +1 | +0.1% | 14,900 |
| 2016/05/30 | 1,438 | 1,444 | 1,433 | 1,442 | +8 | +0.6% | 10,000 |
| 2016/05/27 | 1,437 | 1,440 | 1,426 | 1,434 | +3 | +0.2% | 17,500 |
| 2016/05/26 | 1,440 | 1,440 | 1,427 | 1,431 | +2 | +0.1% | 16,400 |
| 2016/05/25 | 1,436 | 1,446 | 1,418 | 1,429 | -10 | -0.7% | 16,000 |
| 2016/05/24 | 1,435 | 1,440 | 1,432 | 1,439 | ±0 | ±0% | 15,600 |
| 2016/05/23 | 1,410 | 1,440 | 1,407 | 1,439 | +23 | +1.6% | 21,400 |
| 2016/05/20 | 1,425 | 1,428 | 1,410 | 1,416 | +4 | +0.3% | 17,000 |
| 2016/05/19 | 1,408 | 1,427 | 1,408 | 1,412 | ±0 | ±0% | 19,300 |
| 2016/05/18 | 1,427 | 1,430 | 1,407 | 1,412 | -33 | -2.3% | 27,700 |
| 2016/05/17 | 1,402 | 1,445 | 1,402 | 1,445 | +44 | +3.1% | 45,700 |
| 2016/05/16 | 1,397 | 1,420 | 1,388 | 1,401 | +15 | +1.1% | 23,500 |
| 2016/05/13 | 1,410 | 1,410 | 1,376 | 1,386 | -19 | -1.4% | 24,600 |
| 2016/05/12 | 1,397 | 1,405 | 1,389 | 1,405 | +8 | +0.6% | 15,800 |
| 2016/05/11 | 1,396 | 1,401 | 1,380 | 1,397 | +10 | +0.7% | 24,400 |
| 2016/05/10 | 1,384 | 1,398 | 1,378 | 1,387 | +13 | +0.9% | 29,200 |
| 2016/05/09 | 1,366 | 1,379 | 1,363 | 1,374 | +12 | +0.9% | 22,300 |
| 2016/05/06 | 1,394 | 1,406 | 1,345 | 1,362 | +12 | +0.9% | 54,800 |
2151～
2200
件表示中 / 3324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 | 237,100円 | +3.1% | -6.9% | 3.88% | 15.55倍 | 1.07倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
| 理ビタミン | 257,900円 | +4.5% | -6.8% | 3.41% | 8.66倍 | 0.99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 |
| エスビー | 287,000円 | -2.3% | +12.6% | 1.29% | 10.20倍 | 0.92倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
| ブルボン | 266,300円 | +4.0% | -18.3% | 1.50% | 14.97倍 | 1.05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 | 203,300円 | -5.9% | +5.1% | 3.44% | 10.35倍 | 0.65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
