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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 990 | 990 | 978 | 983 | +3 | +0.3% | 61,500 |
| 2022/12/21 | 994 | 996 | 979 | 980 | -16 | -1.6% | 72,000 |
| 2022/12/20 | 1,029 | 1,029 | 992 | 996 | -37 | -3.6% | 91,800 |
| 2022/12/19 | 1,023 | 1,038 | 1,023 | 1,033 | +2 | +0.2% | 46,400 |
| 2022/12/16 | 1,021 | 1,042 | 1,015 | 1,031 | +4 | +0.4% | 109,400 |
| 2022/12/15 | 1,025 | 1,037 | 1,024 | 1,027 | -3 | -0.3% | 41,000 |
| 2022/12/14 | 1,035 | 1,035 | 1,023 | 1,030 | -4 | -0.4% | 58,900 |
| 2022/12/13 | 1,038 | 1,039 | 1,030 | 1,034 | +3 | +0.3% | 40,400 |
| 2022/12/12 | 1,035 | 1,037 | 1,025 | 1,031 | -12 | -1.2% | 41,200 |
| 2022/12/09 | 1,051 | 1,062 | 1,041 | 1,043 | -11 | -1% | 41,300 |
| 2022/12/08 | 1,058 | 1,058 | 1,047 | 1,054 | -4 | -0.4% | 37,900 |
| 2022/12/07 | 1,043 | 1,059 | 1,043 | 1,058 | +6 | +0.6% | 48,800 |
| 2022/12/06 | 1,053 | 1,058 | 1,045 | 1,052 | -5 | -0.5% | 58,300 |
| 2022/12/05 | 1,041 | 1,057 | 1,035 | 1,057 | +13 | +1.2% | 55,300 |
| 2022/12/02 | 1,046 | 1,050 | 1,038 | 1,044 | -11 | -1% | 86,300 |
| 2022/12/01 | 1,059 | 1,062 | 1,047 | 1,055 | -4 | -0.4% | 62,900 |
| 2022/11/30 | 1,053 | 1,070 | 1,053 | 1,059 | -4 | -0.4% | 74,600 |
| 2022/11/29 | 1,058 | 1,066 | 1,051 | 1,063 | +1 | +0.1% | 75,600 |
| 2022/11/28 | 1,072 | 1,072 | 1,055 | 1,062 | -14 | -1.3% | 58,000 |
| 2022/11/25 | 1,056 | 1,076 | 1,051 | 1,076 | +20 | +1.9% | 88,500 |
| 2022/11/24 | 1,067 | 1,071 | 1,053 | 1,056 | -11 | -1% | 81,900 |
| 2022/11/22 | 1,053 | 1,080 | 1,053 | 1,067 | +14 | +1.3% | 104,000 |
| 2022/11/21 | 1,080 | 1,083 | 1,047 | 1,053 | -30 | -2.8% | 126,000 |
| 2022/11/18 | 1,093 | 1,111 | 1,081 | 1,083 | -1 | -0.1% | 173,400 |
| 2022/11/17 | 1,046 | 1,089 | 1,045 | 1,084 | +31 | +2.9% | 214,200 |
| 2022/11/16 | 1,049 | 1,072 | 1,048 | 1,053 | +5 | +0.5% | 165,500 |
| 2022/11/15 | 996 | 1,056 | 996 | 1,048 | +42 | +4.2% | 365,000 |
| 2022/11/14 | 961 | 1,020 | 959 | 1,006 | +48 | +5% | 325,000 |
| 2022/11/11 | 955 | 969 | 948 | 958 | +3 | +0.3% | 174,700 |
| 2022/11/10 | 949 | 965 | 947 | 955 | +4 | +0.4% | 98,800 |
| 2022/11/09 | 953 | 958 | 944 | 951 | -2 | -0.2% | 113,300 |
| 2022/11/08 | 930 | 956 | 925 | 953 | +52 | +5.8% | 326,100 |
| 2022/11/07 | 892 | 902 | 890 | 901 | +11 | +1.2% | 38,000 |
| 2022/11/04 | 891 | 896 | 889 | 890 | -4 | -0.4% | 38,700 |
| 2022/11/02 | 901 | 905 | 893 | 894 | -7 | -0.8% | 28,300 |
| 2022/11/01 | 897 | 905 | 894 | 901 | +3 | +0.3% | 44,100 |
| 2022/10/31 | 892 | 899 | 887 | 898 | +14 | +1.6% | 41,500 |
| 2022/10/28 | 886 | 893 | 880 | 884 | -3 | -0.3% | 173,300 |
| 2022/10/27 | 891 | 894 | 887 | 887 | -4 | -0.4% | 38,000 |
| 2022/10/26 | 892 | 896 | 891 | 891 | +2 | +0.2% | 28,700 |
| 2022/10/25 | 890 | 896 | 886 | 889 | -1 | -0.1% | 49,400 |
| 2022/10/24 | 910 | 910 | 888 | 890 | -15 | -1.7% | 73,300 |
| 2022/10/21 | 912 | 912 | 904 | 905 | -10 | -1.1% | 24,800 |
| 2022/10/20 | 911 | 920 | 910 | 915 | -2 | -0.2% | 37,000 |
| 2022/10/19 | 911 | 923 | 907 | 917 | ±0 | ±0% | 48,400 |
| 2022/10/18 | 909 | 917 | 905 | 917 | +12 | +1.3% | 62,000 |
| 2022/10/17 | 901 | 913 | 901 | 905 | -5 | -0.5% | 45,400 |
| 2022/10/14 | 894 | 913 | 888 | 910 | +19 | +2.1% | 117,500 |
| 2022/10/13 | 894 | 895 | 884 | 891 | -7 | -0.8% | 75,700 |
| 2022/10/12 | 889 | 901 | 887 | 898 | +7 | +0.8% | 62,800 |
601～
650
件表示中 / 3715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 | 100,700円 | +4.8% | +4.8% | 0.99% | 10.90倍 | 2.82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 |
| トレファク | 180,600円 | +9.6% | +8.8% | 2.16% | 14.07倍 | 4.06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 |
| チヨダ | 121,000円 | -6.4% | +48.1% | 4.46% | 15.38倍 | 0.81倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| 薬王堂ＨＤ | 217,400円 | +10.7% | +4.7% | 1.33% | 9.68倍 | 1.15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 |
| ４℃ＨＤ | 176,200円 | +43.8% | +34.0% | 4.71% | 23.64倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
