ウエルシアホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,295.5 | 2,299.5 | 2,268.5 | 2,295 | -15 | -0.6% | 771,600 |
| 2024/04/25 | 2,315 | 2,327 | 2,300.5 | 2,310 | -16 | -0.7% | 743,500 |
| 2024/04/24 | 2,363 | 2,367 | 2,324 | 2,326 | -39 | -1.6% | 959,600 |
| 2024/04/23 | 2,355 | 2,369.5 | 2,327.5 | 2,365 | +13.5 | +0.6% | 685,800 |
| 2024/04/22 | 2,293 | 2,355.5 | 2,285.5 | 2,351.5 | +89.5 | +4% | 849,900 |
| 2024/04/19 | 2,300 | 2,300.5 | 2,257 | 2,262 | -20.5 | -0.9% | 652,900 |
| 2024/04/18 | 2,290 | 2,327.5 | 2,282 | 2,282.5 | -23.5 | -1% | 726,500 |
| 2024/04/17 | 2,281 | 2,332.5 | 2,239 | 2,306 | +21.5 | +0.9% | 1,266,300 |
| 2024/04/16 | 2,305 | 2,311 | 2,282 | 2,284.5 | -35 | -1.5% | 1,167,900 |
| 2024/04/15 | 2,372 | 2,373 | 2,308.5 | 2,319.5 | -57.5 | -2.4% | 1,417,200 |
| 2024/04/12 | 2,366 | 2,387 | 2,364 | 2,377 | +11 | +0.5% | 608,000 |
| 2024/04/11 | 2,362.5 | 2,373 | 2,339.5 | 2,366 | -1.5 | -0.1% | 871,300 |
| 2024/04/10 | 2,380 | 2,403.5 | 2,367.5 | 2,367.5 | -16 | -0.7% | 974,200 |
| 2024/04/09 | 2,417 | 2,470.5 | 2,382 | 2,383.5 | -98.5 | -4% | 2,445,400 |
| 2024/04/08 | 2,481 | 2,491.5 | 2,416 | 2,482 | +20 | +0.8% | 1,561,300 |
| 2024/04/05 | 2,440 | 2,462 | 2,420 | 2,462 | +12 | +0.5% | 468,000 |
| 2024/04/04 | 2,480 | 2,480.5 | 2,450 | 2,450 | -28.5 | -1.1% | 575,500 |
| 2024/04/03 | 2,455 | 2,493 | 2,449.5 | 2,478.5 | +18 | +0.7% | 515,700 |
| 2024/04/02 | 2,500 | 2,500 | 2,448 | 2,460.5 | -44 | -1.8% | 610,000 |
| 2024/04/01 | 2,555 | 2,555 | 2,494.5 | 2,504.5 | -60 | -2.3% | 764,000 |
| 2024/03/29 | 2,566 | 2,586.5 | 2,557.5 | 2,564.5 | -7.5 | -0.3% | 422,500 |
| 2024/03/28 | 2,599.5 | 2,600 | 2,564 | 2,572 | -28.5 | -1.1% | 473,000 |
| 2024/03/27 | 2,582.5 | 2,609.5 | 2,576.5 | 2,600.5 | +9.5 | +0.4% | 524,700 |
| 2024/03/26 | 2,590 | 2,599.5 | 2,556.5 | 2,591 | -10.5 | -0.4% | 616,900 |
| 2024/03/25 | 2,618.5 | 2,620 | 2,582 | 2,601.5 | -20.5 | -0.8% | 892,300 |
| 2024/03/22 | 2,651 | 2,658.5 | 2,592 | 2,622 | -46.5 | -1.7% | 1,225,000 |
| 2024/03/21 | 2,710 | 2,717 | 2,661 | 2,668.5 | -44.5 | -1.6% | 783,400 |
| 2024/03/19 | 2,700 | 2,736.5 | 2,695 | 2,713 | +6 | +0.2% | 547,300 |
| 2024/03/18 | 2,687.5 | 2,711.5 | 2,661 | 2,707 | +34 | +1.3% | 813,800 |
| 2024/03/15 | 2,671 | 2,693.5 | 2,635 | 2,673 | -30 | -1.1% | 1,200,200 |
| 2024/03/14 | 2,700 | 2,726 | 2,693 | 2,703 | -11.5 | -0.4% | 409,500 |
| 2024/03/13 | 2,692 | 2,743.5 | 2,691 | 2,714.5 | -27.5 | -1% | 605,000 |
| 2024/03/12 | 2,680 | 2,746 | 2,677.5 | 2,742 | +58 | +2.2% | 672,300 |
| 2024/03/11 | 2,738.5 | 2,740 | 2,657.5 | 2,684 | -38 | -1.4% | 810,400 |
| 2024/03/08 | 2,780 | 2,795.5 | 2,722 | 2,722 | -72 | -2.6% | 1,031,800 |
| 2024/03/07 | 2,832 | 2,846.5 | 2,783.5 | 2,794 | -64 | -2.2% | 1,175,700 |
| 2024/03/06 | 2,759 | 2,859 | 2,742 | 2,858 | +98.5 | +3.6% | 1,578,200 |
| 2024/03/05 | 2,680 | 2,763 | 2,666 | 2,759.5 | +87 | +3.3% | 1,673,000 |
| 2024/03/04 | 2,720 | 2,748.5 | 2,660.5 | 2,672.5 | -61.5 | -2.2% | 1,415,400 |
| 2024/03/01 | 2,780 | 2,811.5 | 2,721 | 2,734 | -92 | -3.3% | 2,205,100 |
| 2024/02/29 | 2,929 | 2,936.5 | 2,723.5 | 2,826 | -17.5 | -0.6% | 5,879,100 |
| 2024/02/28 | 2,960 | 2,974.5 | 2,841 | 2,843.5 | -142.5 | -4.8% | 3,513,800 |
| 2024/02/27 | 2,999 | 3,017 | 2,933.5 | 2,986 | -16 | -0.5% | 5,389,300 |
| 2024/02/26 | 2,820 | 3,030 | 2,813.5 | 3,002 | +441 | +17.2% | 10,063,000 |
| 2024/02/22 | 2,613.5 | 2,618.5 | 2,556.5 | 2,561 | -77.5 | -2.9% | 2,113,000 |
| 2024/02/21 | 2,634 | 2,643 | 2,619 | 2,638.5 | -9 | -0.3% | 1,131,200 |
| 2024/02/20 | 2,650 | 2,651 | 2,631.5 | 2,647.5 | +15 | +0.6% | 853,000 |
| 2024/02/19 | 2,603 | 2,652 | 2,603 | 2,632.5 | +43.5 | +1.7% | 1,421,300 |
| 2024/02/16 | 2,570 | 2,607 | 2,543 | 2,589 | +30 | +1.2% | 1,286,600 |
| 2024/02/15 | 2,608 | 2,608 | 2,555.5 | 2,559 | -13 | -0.5% | 1,274,100 |
1～
50
件表示中 / 3829件
類似銘柄と比較する
現在ご覧いただいている「ウエルシアＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ウエルシアＨＤ | 229,500円 | +5.7% | +6.8% | 1.57% | 17.56倍 | 2.00倍 |
|
ドラッグ最大手。イオン子会社。調剤併設、２４時間営業に強み。ツルハＨＤと経営統合協議開始 |
| 丸井Ｇ | 242,800円 | +6.7% | +7.2% | 4.16% | 19.01倍 | 1.80倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| ツルハＨＤ | 989,500円 | +6.5% | +3.7% | 2.70% | 18.58倍 | 1.71倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。ウエルシアＨＤと経営統合に向け協議開始 |
| スギＨＤ | 232,400円 | +8.8% | +9.1% | 1.51% | 16.82倍 | 1.80倍 |
|
東海地盤のドラッグストア。業界大手「スギ薬局」展開。調剤併設率約８割。薬局買収にも積極的 |
| ヤマダＨＤ | 44,800円 | -0.5% | -6.1% | 2.90% | 12.89倍 | 0.51倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
市場注目の銘柄
チャート関連のコラム
