ワタミの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 983 | 988 | 982 | 986 | +3 | +0.3% | 107,200 |
| 2025/09/11 | 993 | 994 | 981 | 983 | -11 | -1.1% | 179,200 |
| 2025/09/10 | 994 | 999 | 993 | 994 | ±0 | ±0% | 67,100 |
| 2025/09/09 | 997 | 1,008 | 991 | 994 | -5 | -0.5% | 143,400 |
| 2025/09/08 | 997 | 1,003 | 993 | 999 | ±0 | ±0% | 121,500 |
| 2025/09/05 | 1,002 | 1,007 | 997 | 999 | -6 | -0.6% | 113,700 |
| 2025/09/04 | 1,005 | 1,006 | 998 | 1,005 | +5 | +0.5% | 127,100 |
| 2025/09/03 | 994 | 1,003 | 993 | 1,000 | +7 | +0.7% | 145,200 |
| 2025/09/02 | 994 | 998 | 987 | 993 | +3 | +0.3% | 96,100 |
| 2025/09/01 | 979 | 1,001 | 979 | 990 | +13 | +1.3% | 143,900 |
| 2025/08/29 | 1,003 | 1,004 | 977 | 977 | -33 | -3.3% | 297,200 |
| 2025/08/28 | 1,016 | 1,016 | 1,004 | 1,010 | -6 | -0.6% | 59,400 |
| 2025/08/27 | 1,007 | 1,016 | 1,005 | 1,016 | +11 | +1.1% | 63,000 |
| 2025/08/26 | 1,004 | 1,009 | 1,003 | 1,005 | +2 | +0.2% | 42,300 |
| 2025/08/25 | 1,002 | 1,008 | 1,000 | 1,003 | ±0 | ±0% | 91,100 |
| 2025/08/22 | 1,008 | 1,010 | 1,002 | 1,003 | -2 | -0.2% | 58,700 |
| 2025/08/21 | 1,027 | 1,027 | 1,005 | 1,005 | -20 | -2% | 74,200 |
| 2025/08/20 | 1,037 | 1,044 | 1,025 | 1,025 | -12 | -1.2% | 58,200 |
| 2025/08/19 | 1,027 | 1,038 | 1,027 | 1,037 | +8 | +0.8% | 79,600 |
| 2025/08/18 | 1,026 | 1,041 | 1,025 | 1,029 | +9 | +0.9% | 81,500 |
| 2025/08/15 | 1,025 | 1,037 | 1,006 | 1,020 | +5 | +0.5% | 196,300 |
| 2025/08/14 | 1,047 | 1,076 | 1,003 | 1,015 | -40 | -3.8% | 244,800 |
| 2025/08/13 | 1,060 | 1,062 | 1,047 | 1,055 | -8 | -0.8% | 104,300 |
| 2025/08/12 | 1,062 | 1,068 | 1,050 | 1,063 | +1 | +0.1% | 68,600 |
| 2025/08/08 | 1,055 | 1,063 | 1,048 | 1,062 | +7 | +0.7% | 117,800 |
| 2025/08/07 | 1,056 | 1,065 | 1,046 | 1,055 | +4 | +0.4% | 74,900 |
| 2025/08/06 | 1,035 | 1,058 | 1,030 | 1,051 | +16 | +1.5% | 62,500 |
| 2025/08/05 | 1,033 | 1,042 | 1,032 | 1,035 | +8 | +0.8% | 43,300 |
| 2025/08/04 | 1,039 | 1,039 | 1,025 | 1,027 | -13 | -1.3% | 36,800 |
| 2025/08/01 | 1,022 | 1,040 | 1,022 | 1,040 | +22 | +2.2% | 82,800 |
| 2025/07/31 | 1,017 | 1,021 | 1,008 | 1,018 | +1 | +0.1% | 43,700 |
| 2025/07/30 | 1,012 | 1,017 | 1,007 | 1,017 | +5 | +0.5% | 101,400 |
| 2025/07/29 | 1,010 | 1,012 | 998 | 1,012 | -3 | -0.3% | 82,800 |
| 2025/07/28 | 1,019 | 1,024 | 1,009 | 1,015 | ±0 | ±0% | 51,800 |
| 2025/07/25 | 1,017 | 1,021 | 1,012 | 1,015 | +1 | +0.1% | 44,000 |
| 2025/07/24 | 1,008 | 1,017 | 1,007 | 1,014 | +10 | +1% | 59,400 |
| 2025/07/23 | 1,006 | 1,011 | 1,002 | 1,004 | +1 | +0.1% | 82,600 |
| 2025/07/22 | 1,005 | 1,012 | 997 | 1,003 | -3 | -0.3% | 74,100 |
| 2025/07/18 | 1,030 | 1,033 | 1,006 | 1,006 | -19 | -1.9% | 87,100 |
| 2025/07/17 | 998 | 1,025 | 994 | 1,025 | +32 | +3.2% | 112,600 |
| 2025/07/16 | 998 | 1,003 | 993 | 993 | -5 | -0.5% | 96,800 |
| 2025/07/15 | 1,001 | 1,010 | 997 | 998 | -3 | -0.3% | 54,600 |
| 2025/07/14 | 1,001 | 1,003 | 981 | 1,001 | +4 | +0.4% | 124,500 |
| 2025/07/11 | 1,017 | 1,025 | 994 | 997 | -20 | -2% | 138,500 |
| 2025/07/10 | 1,023 | 1,023 | 1,007 | 1,017 | -6 | -0.6% | 55,500 |
| 2025/07/09 | 1,020 | 1,031 | 1,015 | 1,023 | +6 | +0.6% | 44,400 |
| 2025/07/08 | 1,009 | 1,020 | 1,008 | 1,017 | +6 | +0.6% | 44,200 |
| 2025/07/07 | 1,006 | 1,017 | 1,003 | 1,011 | +5 | +0.5% | 42,800 |
| 2025/07/04 | 1,007 | 1,011 | 1,006 | 1,006 | -1 | -0.1% | 22,500 |
| 2025/07/03 | 1,003 | 1,010 | 1,000 | 1,007 | ±0 | ±0% | 57,200 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「ワタミ」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 |
|---|---|---|---|---|---|---|---|---|
| ワタミ | 98,600円 | +4.8% | +4.8% | 1.01% | 10.68倍 | 2.76倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
| ４℃ＨＤ | 173,100円 | +43.8% | +34.0% | 4.79% | 23.23倍 | 0.96倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
| アドヴァンＧ | 92,900円 | -0.1% | -8.7% | 4.31% | 5.78倍 | 0.59倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| 大戸屋ＨＤ | 573,000円 | +7.5% | -2.7% | 0.17% | 39.61倍 | 9.29倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| スクロール | 116,800円 | +1.2% | -6.6% | 5.05% | 10.11倍 | 1.11倍 |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
市場注目の銘柄
チャート関連のコラム
