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 |
|---|---|---|---|---|---|---|---|
| 2018/09/07 | 5,010 | 5,220 | 5,010 | 5,200 | +180 | +3.6% | 288,100 |
| 2018/09/06 | 5,180 | 5,210 | 5,000 | 5,020 | -220 | -4.2% | 284,600 |
| 2018/09/05 | 5,320 | 5,350 | 5,220 | 5,240 | -60 | -1.1% | 231,600 |
| 2018/09/04 | 5,220 | 5,330 | 5,180 | 5,300 | +110 | +2.1% | 200,900 |
| 2018/09/03 | 5,150 | 5,240 | 5,130 | 5,190 | +60 | +1.2% | 167,300 |
| 2018/08/31 | 5,120 | 5,200 | 5,110 | 5,130 | ±0 | ±0% | 198,000 |
| 2018/08/30 | 5,180 | 5,180 | 5,120 | 5,130 | -50 | -1% | 326,500 |
| 2018/08/29 | 5,370 | 5,380 | 5,180 | 5,180 | -240 | -4.4% | 345,900 |
| 2018/08/28 | 5,500 | 5,510 | 5,400 | 5,420 | -60 | -1.1% | 125,500 |
| 2018/08/27 | 5,420 | 5,510 | 5,420 | 5,480 | +80 | +1.5% | 111,600 |
| 2018/08/24 | 5,370 | 5,420 | 5,340 | 5,400 | +120 | +2.3% | 158,300 |
| 2018/08/23 | 5,260 | 5,300 | 5,180 | 5,280 | +60 | +1.1% | 108,400 |
| 2018/08/22 | 5,180 | 5,240 | 5,100 | 5,220 | +40 | +0.8% | 134,900 |
| 2018/08/21 | 5,160 | 5,200 | 5,110 | 5,180 | -20 | -0.4% | 166,900 |
| 2018/08/20 | 5,210 | 5,230 | 5,170 | 5,200 | -10 | -0.2% | 192,100 |
| 2018/08/17 | 5,300 | 5,300 | 5,170 | 5,210 | -130 | -2.4% | 258,100 |
| 2018/08/16 | 5,550 | 5,590 | 5,320 | 5,340 | -240 | -4.3% | 214,300 |
| 2018/08/15 | 5,570 | 5,600 | 5,530 | 5,580 | +10 | +0.2% | 119,700 |
| 2018/08/14 | 5,510 | 5,580 | 5,490 | 5,570 | +70 | +1.3% | 113,800 |
| 2018/08/13 | 5,550 | 5,570 | 5,470 | 5,500 | -90 | -1.6% | 159,300 |
| 2018/08/10 | 5,630 | 5,670 | 5,580 | 5,590 | -60 | -1.1% | 125,900 |
| 2018/08/09 | 5,580 | 5,660 | 5,530 | 5,650 | +70 | +1.3% | 121,100 |
| 2018/08/08 | 5,540 | 5,650 | 5,540 | 5,580 | +40 | +0.7% | 143,700 |
| 2018/08/07 | 5,550 | 5,560 | 5,480 | 5,540 | -10 | -0.2% | 93,500 |
| 2018/08/06 | 5,560 | 5,620 | 5,540 | 5,550 | +10 | +0.2% | 108,100 |
| 2018/08/03 | 5,570 | 5,590 | 5,530 | 5,540 | -50 | -0.9% | 113,800 |
| 2018/08/02 | 5,630 | 5,680 | 5,580 | 5,590 | -60 | -1.1% | 148,000 |
| 2018/08/01 | 5,670 | 5,680 | 5,630 | 5,650 | -20 | -0.4% | 146,600 |
| 2018/07/31 | 5,740 | 5,750 | 5,610 | 5,670 | -170 | -2.9% | 234,900 |
| 2018/07/30 | 5,830 | 5,850 | 5,770 | 5,840 | -90 | -1.5% | 133,300 |
| 2018/07/27 | 5,920 | 5,950 | 5,860 | 5,930 | +40 | +0.7% | 100,200 |
| 2018/07/26 | 5,850 | 5,900 | 5,840 | 5,890 | +80 | +1.4% | 128,500 |
| 2018/07/25 | 5,730 | 5,810 | 5,680 | 5,810 | +70 | +1.2% | 187,100 |
| 2018/07/24 | 5,790 | 5,790 | 5,720 | 5,740 | +50 | +0.9% | 178,800 |
| 2018/07/23 | 5,750 | 5,780 | 5,640 | 5,690 | -100 | -1.7% | 164,400 |
| 2018/07/20 | 5,760 | 5,810 | 5,730 | 5,790 | +30 | +0.5% | 187,400 |
| 2018/07/19 | 5,940 | 5,950 | 5,750 | 5,760 | -190 | -3.2% | 213,800 |
| 2018/07/18 | 6,010 | 6,010 | 5,910 | 5,950 | -10 | -0.2% | 172,300 |
| 2018/07/17 | 5,860 | 5,990 | 5,840 | 5,960 | +160 | +2.8% | 270,000 |
| 2018/07/13 | 5,690 | 5,850 | 5,630 | 5,800 | +130 | +2.3% | 261,800 |
| 2018/07/12 | 5,620 | 5,710 | 5,620 | 5,670 | +30 | +0.5% | 292,400 |
| 2018/07/11 | 5,620 | 5,700 | 5,580 | 5,640 | -40 | -0.7% | 248,500 |
| 2018/07/10 | 5,850 | 5,850 | 5,620 | 5,680 | -110 | -1.9% | 316,900 |
| 2018/07/09 | 5,700 | 5,840 | 5,650 | 5,790 | +90 | +1.6% | 177,800 |
| 2018/07/06 | 5,710 | 5,750 | 5,510 | 5,700 | ±0 | ±0% | 450,100 |
| 2018/07/05 | 5,760 | 5,900 | 5,590 | 5,700 | +140 | +2.5% | 702,000 |
| 2018/07/04 | 5,470 | 5,620 | 5,440 | 5,560 | +40 | +0.7% | 317,400 |
| 2018/07/03 | 5,550 | 5,650 | 5,480 | 5,520 | -30 | -0.5% | 266,000 |
| 2018/07/02 | 5,860 | 5,860 | 5,550 | 5,550 | -340 | -5.8% | 319,200 |
| 2018/06/29 | 5,930 | 5,970 | 5,870 | 5,890 | -40 | -0.7% | 137,700 |
1651～
1700
件表示中 / 4107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 | 255,100円 | - | - | - | - | 2.13倍 |
|
ドラッグ最大手。イオン子会社。全店舗の約８割に調剤併設。ツルハＨＤと経営統合協議中 |
| 丸井Ｇ | 303,700円 | +7.1% | +5.2% | 4.31% | 19.47倍 | 2.21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 |
| Ｊフロント | 205,900円 | +3.9% | -18.4% | 2.62% | 17.26倍 | 1.26倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
| サンドラッグ | 442,800円 | +6.0% | +4.9% | 2.96% | 16.34倍 | 1.92倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
| ワークマン | 604,000円 | +7.5% | +7.5% | 1.21% | 27.23倍 | 3.64倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
市場注目の銘柄
チャート関連のコラム
