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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 2,216 | 2,219 | 2,200 | 2,218 | +3 | +0.1% | 16,300 |
| 2024/10/21 | 2,196 | 2,223 | 2,196 | 2,215 | +19 | +0.9% | 20,000 |
| 2024/10/18 | 2,195 | 2,198 | 2,182 | 2,196 | +1 | ±0% | 25,400 |
| 2024/10/17 | 2,213 | 2,213 | 2,195 | 2,195 | -18 | -0.8% | 19,400 |
| 2024/10/16 | 2,202 | 2,226 | 2,202 | 2,213 | -7 | -0.3% | 19,400 |
| 2024/10/15 | 2,208 | 2,220 | 2,202 | 2,220 | +25 | +1.1% | 17,100 |
| 2024/10/11 | 2,202 | 2,212 | 2,190 | 2,195 | -20 | -0.9% | 21,300 |
| 2024/10/10 | 2,190 | 2,215 | 2,190 | 2,215 | +23 | +1% | 15,400 |
| 2024/10/09 | 2,199 | 2,202 | 2,180 | 2,192 | ±0 | ±0% | 20,300 |
| 2024/10/08 | 2,190 | 2,211 | 2,183 | 2,192 | -8 | -0.4% | 23,000 |
| 2024/10/07 | 2,212 | 2,212 | 2,183 | 2,200 | +5 | +0.2% | 22,900 |
| 2024/10/04 | 2,209 | 2,209 | 2,195 | 2,195 | -14 | -0.6% | 18,600 |
| 2024/10/03 | 2,214 | 2,214 | 2,195 | 2,209 | +20 | +0.9% | 14,100 |
| 2024/10/02 | 2,191 | 2,211 | 2,182 | 2,189 | -20 | -0.9% | 17,200 |
| 2024/10/01 | 2,214 | 2,219 | 2,203 | 2,209 | +10 | +0.5% | 9,300 |
| 2024/09/30 | 2,181 | 2,211 | 2,170 | 2,199 | -12 | -0.5% | 35,700 |
| 2024/09/27 | 2,200 | 2,226 | 2,190 | 2,211 | -29 | -1.3% | 32,200 |
| 2024/09/26 | 2,224 | 2,253 | 2,220 | 2,240 | +29 | +1.3% | 46,900 |
| 2024/09/25 | 2,213 | 2,224 | 2,194 | 2,211 | +8 | +0.4% | 30,200 |
| 2024/09/24 | 2,220 | 2,225 | 2,200 | 2,203 | -13 | -0.6% | 36,200 |
| 2024/09/20 | 2,220 | 2,225 | 2,197 | 2,216 | +22 | +1% | 20,800 |
| 2024/09/19 | 2,200 | 2,203 | 2,171 | 2,194 | +11 | +0.5% | 19,100 |
| 2024/09/18 | 2,160 | 2,183 | 2,160 | 2,183 | +23 | +1.1% | 15,600 |
| 2024/09/17 | 2,175 | 2,187 | 2,134 | 2,160 | -7 | -0.3% | 36,300 |
| 2024/09/13 | 2,150 | 2,172 | 2,147 | 2,167 | +7 | +0.3% | 17,100 |
| 2024/09/12 | 2,162 | 2,178 | 2,146 | 2,160 | ±0 | ±0% | 33,400 |
| 2024/09/11 | 2,182 | 2,190 | 2,143 | 2,160 | -30 | -1.4% | 26,800 |
| 2024/09/10 | 2,193 | 2,219 | 2,190 | 2,190 | -5 | -0.2% | 17,800 |
| 2024/09/09 | 2,180 | 2,208 | 2,151 | 2,195 | -9 | -0.4% | 19,600 |
| 2024/09/06 | 2,210 | 2,220 | 2,191 | 2,204 | -21 | -0.9% | 22,200 |
| 2024/09/05 | 2,221 | 2,246 | 2,209 | 2,225 | -5 | -0.2% | 15,900 |
| 2024/09/04 | 2,233 | 2,254 | 2,214 | 2,230 | -33 | -1.5% | 22,100 |
| 2024/09/03 | 2,260 | 2,274 | 2,255 | 2,263 | +11 | +0.5% | 10,800 |
| 2024/09/02 | 2,291 | 2,291 | 2,238 | 2,252 | -9 | -0.4% | 16,800 |
| 2024/08/30 | 2,240 | 2,265 | 2,240 | 2,261 | +31 | +1.4% | 9,600 |
| 2024/08/29 | 2,228 | 2,245 | 2,222 | 2,230 | +2 | +0.1% | 13,100 |
| 2024/08/28 | 2,229 | 2,230 | 2,208 | 2,228 | -3 | -0.1% | 9,000 |
| 2024/08/27 | 2,233 | 2,249 | 2,226 | 2,231 | +8 | +0.4% | 12,500 |
| 2024/08/26 | 2,232 | 2,232 | 2,216 | 2,223 | -4 | -0.2% | 12,300 |
| 2024/08/23 | 2,209 | 2,235 | 2,209 | 2,227 | +22 | +1% | 10,500 |
| 2024/08/22 | 2,196 | 2,207 | 2,190 | 2,205 | +20 | +0.9% | 5,000 |
| 2024/08/21 | 2,202 | 2,205 | 2,185 | 2,185 | -15 | -0.7% | 10,900 |
| 2024/08/20 | 2,177 | 2,213 | 2,177 | 2,200 | +25 | +1.1% | 12,200 |
| 2024/08/19 | 2,200 | 2,202 | 2,174 | 2,175 | -20 | -0.9% | 15,800 |
| 2024/08/16 | 2,166 | 2,195 | 2,166 | 2,195 | +40 | +1.9% | 14,300 |
| 2024/08/15 | 2,153 | 2,165 | 2,146 | 2,155 | +2 | +0.1% | 21,800 |
| 2024/08/14 | 2,155 | 2,165 | 2,139 | 2,153 | -4 | -0.2% | 18,800 |
| 2024/08/13 | 2,168 | 2,168 | 2,136 | 2,157 | +27 | +1.3% | 13,800 |
| 2024/08/09 | 2,150 | 2,154 | 2,097 | 2,130 | +30 | +1.4% | 29,300 |
| 2024/08/08 | 2,120 | 2,154 | 2,096 | 2,100 | -38 | -1.8% | 31,600 |
201～
250
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
