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 |
---|---|---|---|---|---|---|---|
2025/07/25 | 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 |
2025/07/02 | 1,011 | 1,024 | 1,007 | 1,007 | -4 | -0.4% | 53,200 |
2025/07/01 | 1,021 | 1,025 | 1,010 | 1,011 | -14 | -1.4% | 42,200 |
2025/06/30 | 1,027 | 1,032 | 1,018 | 1,025 | -2 | -0.2% | 49,800 |
2025/06/27 | 1,020 | 1,027 | 1,017 | 1,027 | +9 | +0.9% | 47,900 |
2025/06/26 | 1,017 | 1,019 | 1,012 | 1,018 | +1 | +0.1% | 31,700 |
2025/06/25 | 1,025 | 1,025 | 1,008 | 1,017 | -8 | -0.8% | 55,900 |
2025/06/24 | 1,054 | 1,054 | 1,020 | 1,025 | -8 | -0.8% | 47,800 |
2025/06/23 | 1,050 | 1,050 | 1,033 | 1,033 | -18 | -1.7% | 47,900 |
2025/06/20 | 1,032 | 1,060 | 1,028 | 1,051 | +14 | +1.4% | 194,300 |
2025/06/19 | 1,033 | 1,040 | 1,031 | 1,037 | +4 | +0.4% | 42,300 |
2025/06/18 | 1,038 | 1,040 | 1,026 | 1,033 | -5 | -0.5% | 52,500 |
2025/06/17 | 1,014 | 1,043 | 1,014 | 1,038 | +21 | +2.1% | 80,000 |
2025/06/16 | 1,018 | 1,022 | 1,008 | 1,017 | +3 | +0.3% | 40,900 |
2025/06/13 | 1,004 | 1,018 | 1,001 | 1,014 | +7 | +0.7% | 71,900 |
2025/06/12 | 1,012 | 1,015 | 1,003 | 1,007 | -8 | -0.8% | 49,900 |
2025/06/11 | 1,000 | 1,028 | 1,000 | 1,015 | +18 | +1.8% | 77,900 |
2025/06/10 | 1,008 | 1,008 | 997 | 997 | -7 | -0.7% | 36,500 |
2025/06/09 | 1,008 | 1,016 | 997 | 1,004 | -3 | -0.3% | 57,300 |
2025/06/06 | 1,009 | 1,023 | 1,007 | 1,007 | -8 | -0.8% | 45,400 |
2025/06/05 | 1,016 | 1,031 | 1,005 | 1,015 | -1 | -0.1% | 102,900 |
2025/06/04 | 1,000 | 1,016 | 997 | 1,016 | +14 | +1.4% | 57,500 |
2025/06/03 | 999 | 1,007 | 989 | 1,002 | +9 | +0.9% | 97,600 |
2025/06/02 | 992 | 995 | 981 | 993 | -3 | -0.3% | 116,700 |
2025/05/30 | 1,003 | 1,005 | 996 | 996 | -14 | -1.4% | 101,500 |
2025/05/29 | 1,013 | 1,016 | 998 | 1,010 | -1 | -0.1% | 73,300 |
2025/05/28 | 1,003 | 1,015 | 998 | 1,011 | +9 | +0.9% | 106,400 |
2025/05/27 | 1,002 | 1,011 | 1,002 | 1,002 | ±0 | ±0% | 49,800 |
2025/05/26 | 1,006 | 1,016 | 1,002 | 1,002 | -4 | -0.4% | 57,900 |
2025/05/23 | 1,001 | 1,013 | 1,000 | 1,006 | -4 | -0.4% | 110,800 |
2025/05/22 | 1,010 | 1,024 | 1,005 | 1,010 | -10 | -1% | 68,400 |
2025/05/21 | 1,025 | 1,031 | 1,018 | 1,020 | -4 | -0.4% | 51,400 |
2025/05/20 | 1,045 | 1,048 | 1,017 | 1,024 | -9 | -0.9% | 99,100 |
2025/05/19 | 1,050 | 1,055 | 1,032 | 1,033 | -10 | -1% | 87,300 |
2025/05/16 | 1,022 | 1,054 | 1,000 | 1,043 | +18 | +1.8% | 144,800 |
1~
50
件表示中 / 3749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 | 101,500円 | +4.8% | +4.8% | 0.99% | 10.99倍 | 2.84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 |
薬王堂HD | 231,800円 | +10.7% | +4.7% | 1.25% | 10.25倍 | 1.22倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。19年9月にHD化 |
トレファク | 181,600円 | +9.6% | +8.8% | 2.15% | 14.15倍 | 4.09倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
ホットランドH | 198,800円 | +19.2% | +0.2% | 0.65% | 22.25倍 | 3.57倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
力の源HD | 140,500円 | +9.1% | +14.8% | 1.42% | 19.33倍 | 3.96倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
市場注目の銘柄
チャート関連のコラム