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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 2,099 | 2,187 | 2,085 | 2,138 | +36 | +1.7% | 31,800 |
| 2024/08/06 | 2,089 | 2,120 | 2,068 | 2,102 | +122 | +6.2% | 69,400 |
| 2024/08/05 | 2,096 | 2,180 | 1,860 | 1,980 | -201 | -9.2% | 128,500 |
| 2024/08/02 | 2,250 | 2,257 | 2,169 | 2,181 | -92 | -4% | 59,500 |
| 2024/08/01 | 2,350 | 2,350 | 2,270 | 2,273 | -77 | -3.3% | 26,600 |
| 2024/07/31 | 2,282 | 2,350 | 2,280 | 2,350 | +62 | +2.7% | 28,000 |
| 2024/07/30 | 2,290 | 2,300 | 2,282 | 2,288 | +7 | +0.3% | 20,600 |
| 2024/07/29 | 2,285 | 2,289 | 2,262 | 2,281 | +31 | +1.4% | 20,000 |
| 2024/07/26 | 2,250 | 2,283 | 2,241 | 2,250 | +5 | +0.2% | 28,800 |
| 2024/07/25 | 2,256 | 2,260 | 2,238 | 2,245 | -16 | -0.7% | 26,900 |
| 2024/07/24 | 2,291 | 2,295 | 2,261 | 2,261 | -41 | -1.8% | 24,500 |
| 2024/07/23 | 2,283 | 2,302 | 2,283 | 2,302 | +20 | +0.9% | 17,400 |
| 2024/07/22 | 2,307 | 2,307 | 2,280 | 2,282 | -25 | -1.1% | 17,700 |
| 2024/07/19 | 2,322 | 2,322 | 2,298 | 2,307 | -8 | -0.3% | 21,600 |
| 2024/07/18 | 2,317 | 2,327 | 2,315 | 2,315 | -4 | -0.2% | 13,800 |
| 2024/07/17 | 2,341 | 2,346 | 2,319 | 2,319 | -17 | -0.7% | 20,200 |
| 2024/07/16 | 2,352 | 2,352 | 2,336 | 2,336 | ±0 | ±0% | 8,100 |
| 2024/07/12 | 2,345 | 2,355 | 2,333 | 2,336 | -22 | -0.9% | 18,200 |
| 2024/07/11 | 2,339 | 2,359 | 2,337 | 2,358 | +26 | +1.1% | 30,500 |
| 2024/07/10 | 2,328 | 2,338 | 2,318 | 2,332 | +15 | +0.6% | 27,100 |
| 2024/07/09 | 2,310 | 2,330 | 2,295 | 2,317 | +4 | +0.2% | 27,400 |
| 2024/07/08 | 2,313 | 2,323 | 2,308 | 2,313 | +2 | +0.1% | 16,200 |
| 2024/07/05 | 2,340 | 2,340 | 2,311 | 2,311 | -25 | -1.1% | 21,700 |
| 2024/07/04 | 2,338 | 2,338 | 2,320 | 2,336 | +8 | +0.3% | 17,700 |
| 2024/07/03 | 2,331 | 2,344 | 2,324 | 2,328 | -10 | -0.4% | 25,600 |
| 2024/07/02 | 2,360 | 2,360 | 2,332 | 2,338 | -8 | -0.3% | 19,700 |
| 2024/07/01 | 2,362 | 2,368 | 2,344 | 2,346 | -12 | -0.5% | 14,900 |
| 2024/06/28 | 2,375 | 2,376 | 2,351 | 2,358 | -9 | -0.4% | 20,400 |
| 2024/06/27 | 2,362 | 2,367 | 2,349 | 2,367 | +11 | +0.5% | 19,900 |
| 2024/06/26 | 2,362 | 2,364 | 2,325 | 2,356 | ±0 | ±0% | 29,700 |
| 2024/06/25 | 2,350 | 2,362 | 2,325 | 2,356 | +24 | +1% | 31,800 |
| 2024/06/24 | 2,319 | 2,340 | 2,294 | 2,332 | +13 | +0.6% | 30,500 |
| 2024/06/21 | 2,341 | 2,354 | 2,311 | 2,319 | -22 | -0.9% | 31,400 |
| 2024/06/20 | 2,359 | 2,361 | 2,330 | 2,341 | -15 | -0.6% | 18,900 |
| 2024/06/19 | 2,364 | 2,375 | 2,345 | 2,356 | ±0 | ±0% | 25,400 |
| 2024/06/18 | 2,349 | 2,369 | 2,346 | 2,356 | +17 | +0.7% | 23,300 |
| 2024/06/17 | 2,357 | 2,357 | 2,315 | 2,339 | -18 | -0.8% | 21,300 |
| 2024/06/14 | 2,318 | 2,362 | 2,318 | 2,357 | +37 | +1.6% | 27,000 |
| 2024/06/13 | 2,360 | 2,360 | 2,320 | 2,320 | -39 | -1.7% | 14,000 |
| 2024/06/12 | 2,358 | 2,376 | 2,351 | 2,359 | +7 | +0.3% | 18,900 |
| 2024/06/11 | 2,373 | 2,390 | 2,352 | 2,352 | -24 | -1% | 17,900 |
| 2024/06/10 | 2,366 | 2,382 | 2,364 | 2,376 | +5 | +0.2% | 20,000 |
| 2024/06/07 | 2,357 | 2,374 | 2,345 | 2,371 | +14 | +0.6% | 20,200 |
| 2024/06/06 | 2,360 | 2,369 | 2,339 | 2,357 | +18 | +0.8% | 22,300 |
| 2024/06/05 | 2,359 | 2,359 | 2,329 | 2,339 | -24 | -1% | 9,200 |
| 2024/06/04 | 2,360 | 2,372 | 2,346 | 2,363 | +1 | ±0% | 16,600 |
| 2024/06/03 | 2,350 | 2,372 | 2,342 | 2,362 | +23 | +1% | 27,600 |
| 2024/05/31 | 2,335 | 2,350 | 2,330 | 2,339 | +15 | +0.6% | 18,600 |
| 2024/05/30 | 2,305 | 2,343 | 2,291 | 2,324 | +14 | +0.6% | 20,700 |
| 2024/05/29 | 2,340 | 2,353 | 2,310 | 2,310 | -48 | -2% | 18,000 |
251～
300
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
