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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 899 | 914 | 899 | 912 | +14 | +1.6% | 58,900 |
| 2024/05/16 | 911 | 911 | 898 | 898 | -12 | -1.3% | 94,700 |
| 2024/05/15 | 925 | 925 | 910 | 910 | -15 | -1.6% | 78,900 |
| 2024/05/14 | 925 | 932 | 916 | 925 | +1 | +0.1% | 98,200 |
| 2024/05/13 | 926 | 928 | 915 | 924 | -1 | -0.1% | 78,700 |
| 2024/05/10 | 928 | 930 | 921 | 925 | ±0 | ±0% | 41,100 |
| 2024/05/09 | 925 | 930 | 922 | 925 | +5 | +0.5% | 29,200 |
| 2024/05/08 | 925 | 931 | 920 | 920 | -3 | -0.3% | 49,700 |
| 2024/05/07 | 922 | 929 | 920 | 923 | +1 | +0.1% | 39,300 |
| 2024/05/02 | 925 | 928 | 916 | 922 | -5 | -0.5% | 70,900 |
| 2024/05/01 | 930 | 934 | 926 | 927 | -1 | -0.1% | 28,100 |
| 2024/04/30 | 928 | 930 | 920 | 928 | ±0 | ±0% | 38,700 |
| 2024/04/26 | 926 | 929 | 916 | 928 | +1 | +0.1% | 37,700 |
| 2024/04/25 | 931 | 931 | 924 | 927 | -11 | -1.2% | 51,100 |
| 2024/04/24 | 936 | 940 | 930 | 938 | +6 | +0.6% | 54,800 |
| 2024/04/23 | 933 | 933 | 925 | 932 | +6 | +0.6% | 28,500 |
| 2024/04/22 | 919 | 932 | 914 | 926 | +22 | +2.4% | 89,100 |
| 2024/04/19 | 920 | 920 | 894 | 904 | -16 | -1.7% | 127,100 |
| 2024/04/18 | 905 | 923 | 905 | 920 | +15 | +1.7% | 47,300 |
| 2024/04/17 | 920 | 921 | 904 | 905 | -12 | -1.3% | 93,700 |
| 2024/04/16 | 933 | 934 | 917 | 917 | -21 | -2.2% | 100,500 |
| 2024/04/15 | 942 | 945 | 935 | 938 | -8 | -0.8% | 62,400 |
| 2024/04/12 | 948 | 950 | 944 | 946 | +3 | +0.3% | 47,300 |
| 2024/04/11 | 945 | 947 | 938 | 943 | -6 | -0.6% | 49,000 |
| 2024/04/10 | 957 | 958 | 948 | 949 | -10 | -1% | 53,400 |
| 2024/04/09 | 959 | 959 | 952 | 959 | +3 | +0.3% | 33,000 |
| 2024/04/08 | 956 | 957 | 951 | 956 | +5 | +0.5% | 36,900 |
| 2024/04/05 | 940 | 953 | 940 | 951 | +2 | +0.2% | 61,900 |
| 2024/04/04 | 957 | 957 | 943 | 949 | -7 | -0.7% | 77,900 |
| 2024/04/03 | 945 | 961 | 945 | 956 | +6 | +0.6% | 80,200 |
| 2024/04/02 | 975 | 975 | 945 | 950 | -23 | -2.4% | 128,400 |
| 2024/04/01 | 986 | 991 | 972 | 973 | -13 | -1.3% | 173,100 |
| 2024/03/29 | 982 | 1,002 | 981 | 986 | +19 | +2% | 124,700 |
| 2024/03/28 | 979 | 982 | 967 | 967 | -18 | -1.8% | 209,800 |
| 2024/03/27 | 990 | 995 | 985 | 985 | -9 | -0.9% | 257,300 |
| 2024/03/26 | 991 | 996 | 984 | 994 | +2 | +0.2% | 140,800 |
| 2024/03/25 | 998 | 999 | 990 | 992 | -6 | -0.6% | 144,600 |
| 2024/03/22 | 1,000 | 1,000 | 992 | 998 | +3 | +0.3% | 90,900 |
| 2024/03/21 | 1,008 | 1,008 | 992 | 995 | -10 | -1% | 222,400 |
| 2024/03/19 | 1,000 | 1,005 | 998 | 1,005 | +5 | +0.5% | 54,500 |
| 2024/03/18 | 1,005 | 1,005 | 999 | 1,000 | -4 | -0.4% | 62,700 |
| 2024/03/15 | 1,000 | 1,004 | 998 | 1,004 | ±0 | ±0% | 61,300 |
| 2024/03/14 | 994 | 1,005 | 992 | 1,004 | +12 | +1.2% | 90,600 |
| 2024/03/13 | 997 | 1,001 | 988 | 992 | -5 | -0.5% | 92,000 |
| 2024/03/12 | 983 | 997 | 980 | 997 | +18 | +1.8% | 112,200 |
| 2024/03/11 | 994 | 996 | 974 | 979 | -17 | -1.7% | 124,000 |
| 2024/03/08 | 991 | 1,002 | 986 | 996 | +1 | +0.1% | 132,100 |
| 2024/03/07 | 998 | 999 | 989 | 995 | +1 | +0.1% | 94,000 |
| 2024/03/06 | 992 | 1,000 | 988 | 994 | +2 | +0.2% | 103,700 |
| 2024/03/05 | 991 | 996 | 978 | 992 | -1 | -0.1% | 97,200 |
1～
50
件表示中 / 3457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 | 91,200円 | +9.4% | -11.3% | 1.10% | 9.14倍 | 3.89倍 |
|
居酒屋「鳥メロ」等を国内外で展開。焼き肉・空揚げ育成中。高齢者向け宅食サービスが収益柱 |
| あみやき | 584,000円 | +12.4% | +21.2% | 1.71% | 24.24倍 | 1.92倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| トレファク | 164,200円 | +17.7% | +10.1% | 1.95% | 15.58倍 | 4.54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 |
| 大戸屋ＨＤ | 507,000円 | +4.2% | +0.5% | 0.10% | 30.16倍 | 23.37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 |
| あさひ | 138,300円 | +5.7% | +11.7% | 3.62% | 9.82倍 | 0.98倍 |
|
大型自転車専門店を国内展開。ネットで注文・店舗で受け取るＯＭＯ戦略強化。ＰＢ比率４割強 |
市場注目の銘柄
チャート関連のコラム
