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 |
|---|---|---|---|---|---|---|---|
| 2014/08/12 | 1,642.5 | 1,667.5 | 1,642.5 | 1,657.5 | +20 | +1.2% | 144,800 |
| 2014/08/11 | 1,615 | 1,640 | 1,610 | 1,637.5 | +32.5 | +2% | 126,000 |
| 2014/08/08 | 1,625 | 1,627.5 | 1,595 | 1,605 | -30 | -1.8% | 146,000 |
| 2014/08/07 | 1,642.5 | 1,652.5 | 1,622.5 | 1,635 | -20 | -1.2% | 164,800 |
| 2014/08/06 | 1,660 | 1,667.5 | 1,642.5 | 1,655 | -7.5 | -0.5% | 127,600 |
| 2014/08/05 | 1,645 | 1,672.5 | 1,645 | 1,662.5 | +17.5 | +1.1% | 146,800 |
| 2014/08/04 | 1,652.5 | 1,657.5 | 1,645 | 1,645 | -20 | -1.2% | 123,600 |
| 2014/08/01 | 1,650 | 1,670 | 1,647.5 | 1,665 | ±0 | ±0% | 145,600 |
| 2014/07/31 | 1,645 | 1,672.5 | 1,642.5 | 1,665 | +25 | +1.5% | 124,400 |
| 2014/07/30 | 1,637.5 | 1,645 | 1,630 | 1,640 | -5 | -0.3% | 110,400 |
| 2014/07/29 | 1,662.5 | 1,670 | 1,642.5 | 1,645 | -17.5 | -1.1% | 142,400 |
| 2014/07/28 | 1,645 | 1,667.5 | 1,642.5 | 1,662.5 | +42.5 | +2.6% | 197,200 |
| 2014/07/25 | 1,602.5 | 1,625 | 1,597.5 | 1,620 | +25 | +1.6% | 134,800 |
| 2014/07/24 | 1,600 | 1,602.5 | 1,587.5 | 1,595 | -12.5 | -0.8% | 178,000 |
| 2014/07/23 | 1,617.5 | 1,617.5 | 1,602.5 | 1,607.5 | +5 | +0.3% | 69,200 |
| 2014/07/22 | 1,615 | 1,615 | 1,602.5 | 1,602.5 | -10 | -0.6% | 115,600 |
| 2014/07/18 | 1,635 | 1,635 | 1,605 | 1,612.5 | -22.5 | -1.4% | 152,000 |
| 2014/07/17 | 1,642.5 | 1,655 | 1,635 | 1,635 | ±0 | ±0% | 154,800 |
| 2014/07/16 | 1,625 | 1,682.5 | 1,615 | 1,635 | +32.5 | +2% | 383,600 |
| 2014/07/15 | 1,615 | 1,617.5 | 1,590 | 1,602.5 | -10 | -0.6% | 118,000 |
| 2014/07/14 | 1,585 | 1,612.5 | 1,582.5 | 1,612.5 | +40 | +2.5% | 172,400 |
| 2014/07/11 | 1,552.5 | 1,577.5 | 1,545 | 1,572.5 | +12.5 | +0.8% | 91,200 |
| 2014/07/10 | 1,587.5 | 1,587.5 | 1,557.5 | 1,560 | -25 | -1.6% | 88,800 |
| 2014/07/09 | 1,580 | 1,587.5 | 1,567.5 | 1,585 | +5 | +0.3% | 104,000 |
| 2014/07/08 | 1,570 | 1,587.5 | 1,562.5 | 1,580 | +12.5 | +0.8% | 178,400 |
| 2014/07/07 | 1,575 | 1,575 | 1,555 | 1,567.5 | +2.5 | +0.2% | 80,000 |
| 2014/07/04 | 1,572.5 | 1,580 | 1,555 | 1,565 | -7.5 | -0.5% | 105,600 |
| 2014/07/03 | 1,575 | 1,585 | 1,565 | 1,572.5 | -2.5 | -0.2% | 125,600 |
| 2014/07/02 | 1,575 | 1,582.5 | 1,562.5 | 1,575 | ±0 | ±0% | 113,600 |
| 2014/07/01 | 1,560 | 1,595 | 1,552.5 | 1,575 | +22.5 | +1.4% | 220,400 |
| 2014/06/30 | 1,530 | 1,557.5 | 1,530 | 1,552.5 | +32.5 | +2.1% | 152,800 |
| 2014/06/27 | 1,517.5 | 1,525 | 1,505 | 1,520 | +7.5 | +0.5% | 173,200 |
| 2014/06/26 | 1,512.5 | 1,517.5 | 1,502.5 | 1,512.5 | -5 | -0.3% | 110,800 |
| 2014/06/25 | 1,520 | 1,520 | 1,515 | 1,517.5 | -2.5 | -0.2% | 86,000 |
| 2014/06/24 | 1,515 | 1,530 | 1,510 | 1,520 | +5 | +0.3% | 129,600 |
| 2014/06/23 | 1,517.5 | 1,520 | 1,512.5 | 1,515 | -2.5 | -0.2% | 76,800 |
| 2014/06/20 | 1,525 | 1,525 | 1,510 | 1,517.5 | -5 | -0.3% | 95,200 |
| 2014/06/19 | 1,517.5 | 1,522.5 | 1,510 | 1,522.5 | +5 | +0.3% | 75,200 |
| 2014/06/18 | 1,520 | 1,530 | 1,512.5 | 1,517.5 | +5 | +0.3% | 95,200 |
| 2014/06/17 | 1,515 | 1,525 | 1,505 | 1,512.5 | -12.5 | -0.8% | 90,400 |
| 2014/06/16 | 1,540 | 1,540 | 1,517.5 | 1,525 | -12.5 | -0.8% | 95,600 |
| 2014/06/13 | 1,545 | 1,545 | 1,530 | 1,537.5 | -20 | -1.3% | 170,000 |
| 2014/06/12 | 1,537.5 | 1,557.5 | 1,537.5 | 1,557.5 | +7.5 | +0.5% | 99,200 |
| 2014/06/11 | 1,542.5 | 1,555 | 1,530 | 1,550 | +5 | +0.3% | 145,200 |
| 2014/06/10 | 1,560 | 1,562.5 | 1,542.5 | 1,545 | -5 | -0.3% | 106,400 |
| 2014/06/09 | 1,557.5 | 1,575 | 1,550 | 1,550 | -7.5 | -0.5% | 85,200 |
| 2014/06/06 | 1,582.5 | 1,582.5 | 1,555 | 1,557.5 | -22.5 | -1.4% | 230,800 |
| 2014/06/05 | 1,582.5 | 1,620 | 1,577.5 | 1,580 | +7.5 | +0.5% | 430,400 |
| 2014/06/04 | 1,580 | 1,580 | 1,555 | 1,572.5 | +15 | +1% | 178,800 |
| 2014/06/03 | 1,550 | 1,575 | 1,532.5 | 1,557.5 | +12.5 | +0.8% | 221,200 |
2651～
2700
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
