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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/02/14 | 2,602.5 | 2,622.5 | 2,563 | 2,572 | -41.5 | -1.6% | 1,101,200 |
| 2024/02/13 | 2,630 | 2,643.5 | 2,607 | 2,613.5 | -13.5 | -0.5% | 1,539,600 |
| 2024/02/09 | 2,620 | 2,646 | 2,612.5 | 2,627 | +3.5 | +0.1% | 1,117,300 |
| 2024/02/08 | 2,630 | 2,674.5 | 2,620.5 | 2,623.5 | +2 | +0.1% | 1,585,400 |
| 2024/02/07 | 2,595 | 2,627.5 | 2,591 | 2,621.5 | +58.5 | +2.3% | 1,845,100 |
| 2024/02/06 | 2,582 | 2,582 | 2,542 | 2,563 | -8 | -0.3% | 1,176,000 |
| 2024/02/05 | 2,512 | 2,577.5 | 2,512 | 2,571 | +60 | +2.4% | 1,517,500 |
| 2024/02/02 | 2,520 | 2,526 | 2,499 | 2,511 | -7 | -0.3% | 798,900 |
| 2024/02/01 | 2,494.5 | 2,547.5 | 2,489 | 2,518 | +27 | +1.1% | 1,356,600 |
| 2024/01/31 | 2,548 | 2,568 | 2,475.5 | 2,491 | -38.5 | -1.5% | 1,508,700 |
| 2024/01/30 | 2,530 | 2,603 | 2,502.5 | 2,529.5 | +66 | +2.7% | 3,401,400 |
| 2024/01/29 | 2,429 | 2,464 | 2,407.5 | 2,463.5 | +60.5 | +2.5% | 2,152,500 |
| 2024/01/26 | 2,359.5 | 2,405 | 2,350.5 | 2,403 | +45 | +1.9% | 1,278,400 |
| 2024/01/25 | 2,350 | 2,358 | 2,340 | 2,358 | +1 | ±0% | 978,000 |
| 2024/01/24 | 2,382 | 2,388 | 2,353.5 | 2,357 | -26.5 | -1.1% | 1,201,900 |
| 2024/01/23 | 2,380 | 2,391.5 | 2,368 | 2,383.5 | +2.5 | +0.1% | 1,092,300 |
| 2024/01/22 | 2,366.5 | 2,381.5 | 2,357 | 2,381 | +16.5 | +0.7% | 943,100 |
| 2024/01/19 | 2,387.5 | 2,398 | 2,362 | 2,364.5 | -24.5 | -1% | 1,479,900 |
| 2024/01/18 | 2,395 | 2,397 | 2,377 | 2,389 | -8.5 | -0.4% | 1,165,900 |
| 2024/01/17 | 2,389.5 | 2,417 | 2,377.5 | 2,397.5 | +20.5 | +0.9% | 1,390,300 |
| 2024/01/16 | 2,410 | 2,426.5 | 2,377 | 2,377 | -30 | -1.2% | 1,551,000 |
| 2024/01/15 | 2,400 | 2,412 | 2,388 | 2,407 | +10 | +0.4% | 1,599,600 |
| 2024/01/12 | 2,387 | 2,399 | 2,371 | 2,397 | +10 | +0.4% | 1,484,300 |
| 2024/01/11 | 2,375 | 2,403 | 2,361 | 2,387 | +19 | +0.8% | 3,789,300 |
| 2024/01/10 | 2,423 | 2,443.5 | 2,368 | 2,368 | -205 | -8% | 5,923,300 |
| 2024/01/09 | 2,545 | 2,609 | 2,539.5 | 2,573 | +58.5 | +2.3% | 1,820,200 |
| 2024/01/05 | 2,550 | 2,552 | 2,502.5 | 2,514.5 | -24.5 | -1% | 874,700 |
| 2024/01/04 | 2,482 | 2,539.5 | 2,465 | 2,539 | +73 | +3% | 1,446,700 |
| 2023/12/29 | 2,460 | 2,472 | 2,443.5 | 2,466 | +5.5 | +0.2% | 729,100 |
| 2023/12/28 | 2,450 | 2,460.5 | 2,434.5 | 2,460.5 | +15.5 | +0.6% | 503,600 |
| 2023/12/27 | 2,406 | 2,449 | 2,399.5 | 2,445 | +44 | +1.8% | 684,900 |
| 2023/12/26 | 2,402.5 | 2,413 | 2,388.5 | 2,401 | +2 | +0.1% | 462,400 |
| 2023/12/25 | 2,446 | 2,446.5 | 2,394 | 2,399 | -21 | -0.9% | 600,800 |
| 2023/12/22 | 2,340 | 2,420 | 2,332.5 | 2,420 | +80 | +3.4% | 959,000 |
| 2023/12/21 | 2,323.5 | 2,340.5 | 2,304.5 | 2,340 | +14.5 | +0.6% | 670,900 |
| 2023/12/20 | 2,345 | 2,359.5 | 2,322.5 | 2,325.5 | -2.5 | -0.1% | 1,131,900 |
| 2023/12/19 | 2,300 | 2,328.5 | 2,290.5 | 2,328 | +4 | +0.2% | 1,346,600 |
| 2023/12/18 | 2,360 | 2,361 | 2,318.5 | 2,324 | -48.5 | -2% | 1,070,200 |
| 2023/12/15 | 2,419.5 | 2,419.5 | 2,372.5 | 2,372.5 | -69.5 | -2.8% | 1,768,000 |
| 2023/12/14 | 2,445 | 2,466 | 2,399 | 2,442 | +12 | +0.5% | 1,296,800 |
| 2023/12/13 | 2,575 | 2,578.5 | 2,430 | 2,430 | -157 | -6.1% | 1,691,200 |
51～
100
件表示中 / 3838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 | 231,800円 | +5.7% | +6.8% | 1.55% | 17.74倍 | 2.02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 | 242,400円 | +6.7% | +7.2% | 4.17% | 18.97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 |
| サンドラッグ | 423,000円 | +8.2% | +7.3% | 2.70% | 18.19倍 | 2.02倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
| ツルハＨＤ | 976,300円 | +6.5% | +3.7% | 2.73% | 18.33倍 | 1.69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 | 241,500円 | +8.8% | +9.1% | 1.45% | 17.48倍 | 1.87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 |
市場注目の銘柄
チャート関連のコラム
