ログイン

ウェルネオシュガー (2117.T)

プライム（内国株式）
セクター
食料品
最新終値
2,800円
最新PBR
1.18倍
最新PER
14.14倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,794 2,815 2,765 2,800 25,900 2,772.2 2,738.7
08/12(水) 2,788 2,806 2,757 2,773 22,500 2,748.4 2,735.6
08/10(月) 2,777 2,780 2,737 2,776 14,200 2,732.0 2,732.6
08/07(金) 2,736 2,780 2,735 2,769 18,600 2,724.0 2,728.0
08/06(木) 2,682 2,781 2,682 2,743 28,800 2,723.2 2,722.7
08/05(水) 2,681 2,696 2,672 2,681 22,900 2,745.0 2,717.2
08/04(火) 2,730 2,730 2,672 2,691 42,900 2,782.2 2,713.4
08/03(月) 2,765 2,770 2,711 2,736 37,400 2,802.2 2,710.4
07/31(金) 2,840 2,852 2,765 2,765 34,200 2,807.0 2,704.7
07/30(木) 2,875 2,879 2,843 2,852 40,300 2,796.6 2,697.3
07/29(水) 2,794 2,888 2,794 2,867 62,700 2,770.6 2,686.5
07/28(火) 2,764 2,794 2,759 2,791 36,400 2,743.2 2,674.8
07/27(月) 2,714 2,760 2,714 2,760 25,700 2,729.2 2,665.9
07/24(金) 2,710 2,720 2,700 2,713 19,300 2,718.4 2,659.3
07/23(木) 2,722 2,722 2,708 2,722 15,800 2,712.4 2,653.8
07/22(水) 2,707 2,730 2,699 2,730 17,600 2,709.8 2,647.7
07/21(火) 2,720 2,757 2,710 2,721 27,900 2,703.2 2,641.0
07/17(金) 2,683 2,718 2,683 2,706 22,700 2,697.2 2,635.0
07/16(木) 2,694 2,709 2,683 2,683 15,400 2,694.6 2,629.0
07/15(水) 2,700 2,710 2,682 2,709 19,300 2,696.2 2,623.8
07/14(火) 2,700 2,725 2,697 2,697 16,800 2,695.8 2,617.9
07/13(月) 2,693 2,710 2,683 2,691 22,700 2,701.2 2,610.7
07/10(金) 2,692 2,699 2,671 2,693 22,400 2,702.6 2,603.4
07/09(木) 2,707 2,707 2,691 2,691 24,400 2,696.0 2,596.5
07/08(水) 2,724 2,733 2,707 2,707 27,300 2,685.2 2,589.3
07/07(火) 2,698 2,727 2,690 2,724 21,800 2,664.6 2,582.4
07/06(月) 2,663 2,698 2,663 2,698 33,500 2,637.0 2,574.6
07/03(金) 2,671 2,683 2,658 2,660 43,100 2,620.8 2,568.4
07/02(木) 2,620 2,661 2,612 2,637 39,800 2,607.6 2,566.0
07/01(水) 2,588 2,620 2,584 2,604 32,700 2,596.2 2,564.3
06/30(火) 2,643 2,643 2,586 2,586 42,900 2,591.6 2,564.3
06/29(月) 2,610 2,644 2,610 2,617 42,500 2,589.4 2,565.4
06/26(金) 2,580 2,601 2,572 2,594 21,900 2,579.8 2,565.3
06/25(木) 2,600 2,600 2,577 2,580 26,600 2,580.0 2,566.2
06/24(水) 2,580 2,599 2,578 2,581 19,700 2,578.8 2,567.4
06/23(火) 2,565 2,590 2,565 2,575 38,900 2,576.8 2,569.0
06/22(月) 2,590 2,597 2,565 2,569 20,900 2,574.4 2,571.3
06/19(金) 2,590 2,599 2,573 2,595 36,800 2,574.8 2,574.0
06/18(木) 2,580 2,591 2,561 2,574 27,800 2,566.8 2,578.4
06/17(水) 2,584 2,595 2,571 2,571 24,400 2,562.6 2,580.7
06/16(火) 2,575 2,575 2,551 2,563 57,400 2,560.6 2,584.0
06/15(月) 2,560 2,587 2,556 2,571 31,000 2,551.6 2,587.2
06/12(金) 2,553 2,562 2,542 2,555 49,600 2,539.0 2,589.8
06/11(木) 2,565 2,565 2,535 2,553 23,800 2,532.2 2,593.2
06/10(水) 2,529 2,561 2,529 2,561 34,200 2,523.8 2,598.2
06/09(火) 2,530 2,533 2,511 2,518 36,700 2,518.4 2,602.1
06/08(月) 2,511 2,546 2,496 2,508 49,900 2,520.8 2,608.3
06/05(金) 2,523 2,547 2,519 2,521 25,700 2,527.4 2,615.9
06/04(木) 2,530 2,545 2,511 2,511 45,700 2,543.2 2,622.3
06/03(水) 2,540 2,545 2,511 2,534 34,200 2,560.2 2,629.9
06/02(火) 2,525 2,545 2,495 2,530 47,500 2,574.0 2,637.0
06/01(月) 2,588 2,589 2,521 2,541 66,400 2,590.8 2,644.6
05/29(金) 2,599 2,628 2,598 2,600 25,400 2,605.6 2,653.8
05/28(木) 2,610 2,615 2,594 2,596 29,600 2,609.0 2,661.0
05/27(水) 2,620 2,624 2,602 2,603 39,500 2,611.8 2,669.0
05/26(火) 2,610 2,627 2,592 2,614 23,300 2,615.2 2,676.8
05/25(月) 2,617 2,628 2,600 2,615 52,500 2,619.0 2,684.6
05/22(金) 2,628 2,628 2,590 2,617 45,300 2,623.4 2,692.2
05/21(木) 2,642 2,643 2,610 2,610 25,800 2,640.6 2,700.5
05/20(水) 2,659 2,659 2,590 2,620 47,700 2,645.2 2,710.3
05/19(火) 2,637 2,664 2,633 2,633 43,500 2,652.0 2,721.5
05/18(月) 2,712 2,712 2,608 2,637 54,900 2,653.6 2,733.3
05/15(金) 2,646 2,703 2,641 2,703 35,300 2,653.6 2,743.7
05/14(木) 2,667 2,675 2,585 2,633 61,300 2,640.8 2,751.1
05/13(水) 2,641 2,677 2,636 2,654 24,200 2,650.2 2,760.8
05/12(火) 2,645 2,667 2,639 2,641 21,700 2,650.8 2,769.6
05/11(月) 2,626 2,650 2,626 2,637 23,900 2,657.2 2,779.9
05/08(金) 2,680 2,687 2,615 2,639 46,300 2,669.6 2,788.8
05/07(木) 2,670 2,684 2,650 2,680 33,200 2,677.8 2,797.2
05/01(金) 2,674 2,688 2,640 2,657 57,100 2,682.2 2,804.4
04/30(木) 2,700 2,700 2,658 2,673 37,800 2,693.0 2,813.0
04/28(火) 2,665 2,699 2,665 2,699 28,900 2,702.4 2,820.4
04/27(月) 2,701 2,706 2,680 2,680 36,700 2,716.6 2,824.8
04/24(金) 2,735 2,735 2,702 2,702 21,000 2,736.6 2,828.1
04/23(木) 2,721 2,725 2,710 2,711 25,300 2,755.6 2,831.7
04/22(水) 2,775 2,780 2,714 2,720 37,300 2,772.8 2,837.8
04/21(火) 2,782 2,797 2,770 2,770 20,800 2,791.0 2,841.3
04/20(月) 2,798 2,809 2,779 2,780 25,100 2,797.8 2,841.4
04/17(金) 2,798 2,810 2,787 2,797 20,900 2,806.8 2,841.6
04/16(木) 2,815 2,821 2,797 2,797 20,500 2,818.2 2,841.5
04/15(水) 2,804 2,835 2,804 2,811 18,200 2,838.8 2,844.4
04/14(火) 2,852 2,852 2,798 2,804 23,300 2,862.2 2,845.5
04/13(月) 2,854 2,872 2,822 2,825 28,000 2,880.8 2,846.0
04/10(金) 2,916 2,916 2,844 2,854 23,100 2,893.4 2,847.5
04/09(木) 2,928 2,933 2,897 2,900 20,200 2,898.0 2,847.8
04/08(水) 2,901 2,936 2,901 2,928 34,100 2,892.4 2,845.1
04/07(火) 2,900 2,914 2,883 2,897 16,900 2,886.8 2,844.7
04/06(月) 2,878 2,900 2,876 2,888 16,000 2,879.4 2,846.4
04/03(金) 2,871 2,906 2,871 2,877 18,300 2,871.2 2,849.4
04/02(木) 2,900 2,933 2,870 2,872 36,200 2,868.2 2,851.6
04/01(水) 2,861 2,900 2,861 2,900 25,100 2,868.0 2,854.7
03/31(火) 2,844 2,889 2,844 2,860 33,800 2,859.6 2,857.2
03/30(月) 2,784 2,861 2,777 2,847 60,800 2,849.2 2,860.3
03/27(金) 2,871 2,888 2,857 2,862 93,800 2,832.7 2,864.9
03/26(木) 2,857 2,871 2,847 2,871 52,100 2,818.4 2,868.0
03/25(水) 2,874 2,874 2,845 2,858 54,700 2,817.0 2,870.3
03/24(火) 2,800 2,819 2,789 2,808 37,300 2,806.7 2,873.5
03/23(月) 2,810 2,815 2,753 2,764 94,500 2,799.8 2,878.6
03/19(木) 2,831 2,854 2,791 2,791 59,500 2,803.7 2,885.5
03/18(水) 2,833 2,864 2,824 2,864 28,400 2,804.9 2,888.3
03/17(火) 2,800 2,835 2,800 2,806 44,100 2,805.7 2,888.8
03/16(月) 2,766 2,785 2,762 2,774 35,100 2,812.1 2,891.0
03/13(金) 2,780 2,803 2,775 2,784 34,400 2,820.9 2,893.7
03/12(木) 2,850 2,850 2,796 2,796 65,100 2,836.6 2,895.8
03/11(水) 2,860 2,875 2,848 2,868 23,800 2,849.7 2,896.1
03/10(火) 2,846 2,859 2,826 2,839 35,200 2,842.4 2,892.3
03/09(月) 2,816 2,829 2,774 2,818 62,300 2,858.5 2,890.6
03/06(金) 2,904 2,907 2,845 2,862 43,500 2,882.5 2,888.7
03/05(木) 2,880 2,906 2,862 2,862 41,700 2,902.7 2,885.3
03/04(水) 2,884 2,884 2,809 2,832 83,600 2,917.0 2,882.9
03/03(火) 2,933 2,933 2,905 2,919 55,200 2,940.2 2,883.1
03/02(月) 2,938 2,943 2,914 2,938 35,700 2,949.0 2,880.7
02/27(金) 2,933 2,968 2,933 2,963 17,200 2,949.0 2,876.8
02/26(木) 2,943 2,958 2,932 2,933 31,400 2,949.0 2,871.2
02/25(水) 2,982 2,982 2,948 2,948 20,400 2,950.0 2,868.1
02/24(火) 2,958 2,977 2,943 2,963 20,900 2,946.3 2,864.7
02/20(金) 2,938 2,953 2,933 2,938 11,500 2,941.4 2,860.1
02/19(木) 2,933 2,963 2,927 2,963 20,200 2,940.4 2,855.9
02/18(水) 2,928 2,953 2,924 2,938 21,400 2,935.5 2,849.1
02/17(火) 2,938 2,953 2,926 2,929 19,100 2,920.1 2,843.7
02/16(月) 2,933 2,958 2,926 2,938 28,500 2,909.5 2,838.5
02/13(金) 2,938 2,943 2,909 2,933 26,400 2,894.1 2,832.4
02/12(木) 2,864 2,943 2,864 2,938 46,400 2,875.7 2,826.4
02/10(火) 2,866 2,884 2,856 2,861 43,300 2,855.4 2,820.4
02/09(月) 2,884 2,894 2,840 2,877 61,500 2,843.8 2,815.5
02/06(金) 2,842 2,861 2,841 2,861 22,100 2,823.1 2,810.9
02/05(木) 2,854 2,857 2,837 2,841 23,000 2,809.8 2,807.3
02/04(水) 2,804 2,840 2,802 2,837 23,300 2,795.9 2,804.3
02/03(火) 2,793 2,811 2,777 2,803 19,500 2,784.0 2,800.8
02/02(月) 2,796 2,816 2,773 2,773 31,900 2,783.8 2,798.3
01/30(金) 2,795 2,795 2,767 2,795 22,200 2,796.3 2,797.5
01/29(木) 2,777 2,785 2,755 2,772 27,300 2,809.2 2,795.3
01/28(水) 2,801 2,801 2,771 2,777 37,400 2,822.9 2,794.9
01/27(火) 2,832 2,832 2,798 2,802 35,300 2,831.9 2,794.6
01/26(月) 2,862 2,862 2,836 2,836 26,000 2,842.6 2,791.9
01/23(金) 2,853 2,864 2,840 2,859 24,500 2,848.3 2,788.5
01/22(木) 2,826 2,843 2,819 2,840 34,800 2,846.0 2,784.0
01/21(水) 2,855 2,856 2,782 2,822 68,000 2,844.4 2,779.8
01/20(火) 2,869 2,869 2,850 2,856 23,800 2,838.7 2,775.3
01/19(月) 2,854 2,870 2,845 2,864 24,300 2,828.4 2,770.1
01/16(金) 2,840 2,847 2,830 2,847 21,900 2,815.5 2,763.4
01/15(木) 2,798 2,836 2,798 2,833 31,300 2,802.8 2,757.8
01/14(水) 2,804 2,810 2,787 2,794 45,200 2,793.2 2,753.2
01/13(火) 2,806 2,819 2,800 2,804 23,000 2,791.8 2,750.8
01/09(金) 2,779 2,801 2,779 2,799 18,200 2,779.1 2,747.1
01/08(木) 2,800 2,812 2,784 2,784 23,800 2,771.5 2,744.6
01/07(水) 2,763 2,792 2,763 2,785 20,900 2,768.9 2,743.3
01/06(火) 2,749 2,787 2,748 2,787 27,500 2,765.2 2,742.3
01/05(月) 2,767 2,778 2,736 2,741 74,000 2,757.4 2,740.6
12/30(火) 2,777 2,777 2,753 2,761 14,000 2,757.4 2,741.0
12/29(月) 2,766 2,774 2,754 2,771 22,800 2,756.0 2,740.3
12/26(金) 2,748 2,777 2,748 2,766 17,700 2,749.6 2,740.8
12/25(木) 2,756 2,756 2,741 2,748 16,700 2,749.0 2,738.3
12/24(水) 2,757 2,764 2,733 2,741 22,800 2,753.3 2,735.9
12/23(火) 2,740 2,754 2,739 2,754 15,500 2,751.9 2,732.9
12/22(月) 2,774 2,777 2,739 2,739 12,800 2,751.1 2,729.1
12/19(金) 2,777 2,777 2,753 2,763 22,300 2,752.7 2,725.1
12/18(木) 2,738 2,769 2,738 2,769 19,500 2,747.4 2,719.1
12/17(水) 2,748 2,748 2,731 2,734 14,300 2,735.1 2,711.7
12/16(火) 2,747 2,756 2,729 2,751 13,900 2,733.5 2,704.0
12/15(月) 2,748 2,763 2,747 2,747 20,500 2,723.0 2,694.8
12/12(金) 2,734 2,737 2,726 2,737 19,700 2,715.1 2,684.1
12/11(木) 2,734 2,734 2,704 2,708 26,200 2,711.0 2,673.6
12/10(水) 2,703 2,726 2,703 2,726 12,900 2,716.5 2,663.9
12/09(火) 2,708 2,714 2,692 2,698 16,400 2,713.6 2,654.4
12/08(月) 2,716 2,733 2,694 2,708 32,500 2,721.4 2,645.2
12/05(金) 2,738 2,742 2,708 2,716 40,500 2,730.0 2,636.4
12/04(木) 2,711 2,735 2,705 2,735 34,700 2,739.0 2,627.6
12/03(水) 2,736 2,743 2,711 2,711 41,900 2,740.6 2,619.5
12/02(火) 2,748 2,753 2,725 2,737 27,300 2,748.8 2,613.8
12/01(月) 2,762 2,776 2,738 2,751 46,400 2,749.8 2,606.8
11/28(金) 2,740 2,767 2,740 2,761 26,300 2,756.4 2,600.0
11/27(木) 2,740 2,757 2,738 2,743 31,300 2,744.9 2,591.3
11/26(水) 2,742 2,754 2,742 2,752 27,900 2,734.1 2,583.2
11/25(火) 2,781 2,781 2,733 2,742 42,700 2,716.5 2,575.6
11/21(金) 2,708 2,784 2,708 2,784 52,700 2,700.1 2,568.4
11/20(木) 2,692 2,726 2,691 2,704 41,500 2,671.3 2,559.5
11/19(水) 2,674 2,708 2,672 2,689 35,200 2,653.1 2,553.5
11/18(火) 2,660 2,677 2,648 2,664 42,300 2,632.2 2,547.2
11/17(月) 2,640 2,665 2,640 2,660 50,800 2,607.8 2,541.6
11/14(金) 2,620 2,640 2,614 2,640 37,900 2,580.0 2,538.3
11/13(木) 2,584 2,624 2,584 2,613 42,400 2,547.5 2,535.6
11/12(水) 2,556 2,585 2,548 2,584 33,000 2,520.0 2,534.0
11/11(火) 2,532 2,553 2,518 2,542 31,600 2,496.3 2,530.6
11/10(月) 2,493 2,529 2,491 2,521 33,700 2,485.6 2,527.7
11/07(金) 2,487 2,503 2,471 2,478 45,200 2,474.6 2,525.9
11/06(木) 2,467 2,491 2,460 2,475 27,500 2,476.6 2,525.7
11/05(水) 2,501 2,503 2,459 2,466 37,400 2,481.3 2,527.8
11/04(火) 2,464 2,497 2,456 2,488 32,400 2,494.4 2,531.9
10/31(金) 2,502 2,503 2,461 2,466 35,300 2,510.4 2,535.3
10/30(木) 2,499 2,503 2,488 2,488 35,300 2,529.8 2,538.7
10/29(水) 2,524 2,524 2,498 2,498 31,700 2,548.1 2,541.6
10/28(火) 2,568 2,568 2,531 2,532 32,800 2,557.1 2,543.2
10/27(月) 2,564 2,584 2,562 2,569 17,800 2,558.9 2,543.4
10/24(金) 2,582 2,591 2,562 2,563 24,000 2,557.5 2,543.3
10/23(木) 2,547 2,581 2,547 2,579 18,500 2,557.5 2,543.0
10/22(水) 2,556 2,558 2,535 2,543 40,600 2,554.0 2,540.0
10/21(火) 2,567 2,567 2,537 2,540 26,800 2,556.2 2,537.5
10/20(月) 2,572 2,583 2,557 2,562 20,500 2,554.4 2,535.1
10/17(金) 2,572 2,576 2,550 2,563 21,800 2,547.0 2,531.5
10/16(木) 2,564 2,569 2,550 2,562 19,100 2,549.5 2,527.7
10/15(水) 2,545 2,565 2,544 2,554 19,800 2,551.9 2,523.9
10/14(火) 2,524 2,538 2,498 2,532 31,400 2,555.4 2,519.0
10/10(金) 2,555 2,555 2,521 2,525 49,400 2,549.1 2,513.9
10/09(木) 2,606 2,608 2,567 2,576 40,400 2,538.0 2,508.7
10/08(水) 2,583 2,608 2,573 2,574 52,000 2,518.2 2,500.6
10/07(火) 2,542 2,578 2,539 2,572 58,400 2,498.1 2,492.2
10/06(月) 2,502 2,510 2,479 2,500 42,800 2,489.3 2,483.4
10/03(金) 2,479 2,497 2,466 2,469 21,300 2,502.8 2,477.9
10/02(木) 2,474 2,496 2,459 2,477 35,300 2,523.7 2,473.4
10/01(水) 2,525 2,525 2,462 2,473 40,900 2,538.4 2,468.1
09/30(火) 2,562 2,562 2,512 2,528 53,400 2,555.9 2,464.3
09/29(月) 2,601 2,606 2,558 2,568 43,200 2,558.2 2,458.9
09/26(金) 2,558 2,580 2,555 2,574 38,300 2,551.7 2,451.9
09/25(木) 2,567 2,568 2,540 2,551 42,000 2,550.6 2,444.7
09/24(水) 2,538 2,562 2,538 2,560 36,700 2,551.5 2,437.5
09/22(月) 2,535 2,545 2,528 2,539 28,800 2,540.0 2,429.3
09/19(金) 2,568 2,576 2,528 2,535 43,800 2,528.5 2,420.6
09/18(木) 2,577 2,578 2,547 2,568 51,400 2,517.6 2,412.3
09/17(水) 2,503 2,596 2,485 2,555 152,600 2,498.4 2,402.5
09/16(火) 2,491 2,504 2,481 2,503 26,200 2,480.8 -
09/12(金) 2,505 2,510 2,480 2,482 38,000 2,473.7 -
09/11(木) 2,485 2,500 2,472 2,481 38,100 2,463.6 -
09/10(水) 2,469 2,482 2,463 2,472 20,800 2,448.2 -
09/09(火) 2,484 2,484 2,460 2,467 32,800 2,432.9 -
09/08(月) 2,439 2,467 2,439 2,467 33,300 2,414.1 -
09/05(金) 2,409 2,436 2,403 2,431 46,500 2,393.0 -
09/04(木) 2,403 2,404 2,382 2,404 29,500 2,377.3 -
09/03(水) 2,376 2,397 2,376 2,395 35,800 2,369.1 -
09/02(火) 2,375 2,378 2,364 2,373 16,700 2,361.4 -
09/01(月) 2,352 2,374 2,347 2,362 16,300 2,355.7 -
08/29(金) 2,363 2,363 2,343 2,352 17,300 2,358.9 -
08/28(木) 2,359 2,366 2,343 2,363 19,900 2,367.0 -
08/27(水) 2,343 2,357 2,331 2,357 22,000 2,372.7 -
08/26(火) 2,378 2,379 2,345 2,345 38,100 2,380.0 -
08/25(月) 2,394 2,394 2,369 2,378 35,500 2,385.2 -
08/22(金) 2,395 2,398 2,383 2,392 29,000 2,380.6 -
08/21(木) 2,396 2,406 2,382 2,392 28,700 2,366.4 -
08/20(水) 2,370 2,395 2,370 2,393 30,300 2,354.0 -
08/19(火) 2,362 2,375 2,357 2,370 29,100 2,340.0 -
08/18(月) 2,322 2,359 2,322 2,355 54,100 2,330.6 -
08/15(金) 2,332 2,335 2,314 2,322 44,100 2,317.7 -
08/14(木) 2,323 2,333 2,313 2,329 28,400 2,307.0 -
08/13(水) 2,324 2,336 2,301 2,323 42,800 2,294.9 -
同セクター（食料品）の関連銘柄
2001 ニップン 2002 日清製粉グループ本社 2003 日東富士製粉 2004 昭和産業 2009 鳥越製粉 2053 中部飼料 2060 フィード・ワン 2108 日本甜菜製糖
同じ「食料品」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?