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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/10/11 | 901 | 910 | 883 | 891 | -19 | -2.1% | 80,300 |
| 2022/10/07 | 898 | 912 | 898 | 910 | +3 | +0.3% | 47,400 |
| 2022/10/06 | 893 | 910 | 893 | 907 | +12 | +1.3% | 80,400 |
| 2022/10/05 | 909 | 910 | 895 | 895 | -6 | -0.7% | 65,100 |
| 2022/10/04 | 895 | 908 | 891 | 901 | +11 | +1.2% | 95,400 |
| 2022/10/03 | 896 | 896 | 874 | 890 | -13 | -1.4% | 94,400 |
| 2022/09/30 | 891 | 907 | 885 | 903 | -1 | -0.1% | 108,800 |
| 2022/09/29 | 892 | 904 | 882 | 904 | +24 | +2.7% | 206,100 |
| 2022/09/28 | 890 | 893 | 872 | 880 | -17 | -1.9% | 319,200 |
| 2022/09/27 | 901 | 906 | 887 | 897 | +1 | +0.1% | 167,800 |
| 2022/09/26 | 906 | 913 | 896 | 896 | -16 | -1.8% | 134,700 |
| 2022/09/22 | 906 | 918 | 900 | 912 | ±0 | ±0% | 115,500 |
| 2022/09/21 | 914 | 918 | 909 | 912 | -8 | -0.9% | 68,100 |
| 2022/09/20 | 924 | 925 | 911 | 920 | +1 | +0.1% | 70,200 |
| 2022/09/16 | 924 | 929 | 919 | 919 | -5 | -0.5% | 66,500 |
| 2022/09/15 | 907 | 924 | 907 | 924 | +21 | +2.3% | 83,500 |
| 2022/09/14 | 905 | 909 | 900 | 903 | -12 | -1.3% | 75,700 |
| 2022/09/13 | 919 | 920 | 912 | 915 | ±0 | ±0% | 67,800 |
| 2022/09/12 | 920 | 923 | 913 | 915 | +6 | +0.7% | 44,700 |
| 2022/09/09 | 898 | 914 | 897 | 909 | +10 | +1.1% | 104,500 |
| 2022/09/08 | 894 | 905 | 894 | 899 | +9 | +1% | 52,100 |
| 2022/09/07 | 903 | 903 | 878 | 890 | -13 | -1.4% | 122,700 |
| 2022/09/06 | 901 | 907 | 894 | 903 | +7 | +0.8% | 79,800 |
| 2022/09/05 | 906 | 906 | 893 | 896 | -12 | -1.3% | 84,000 |
| 2022/09/02 | 914 | 914 | 898 | 908 | -1 | -0.1% | 118,800 |
| 2022/09/01 | 916 | 917 | 906 | 909 | -9 | -1% | 82,000 |
| 2022/08/31 | 925 | 927 | 916 | 918 | -15 | -1.6% | 73,600 |
| 2022/08/30 | 934 | 938 | 928 | 933 | +3 | +0.3% | 33,900 |
| 2022/08/29 | 923 | 930 | 921 | 930 | -8 | -0.9% | 56,800 |
601～
650
件表示中 / 3686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 | 121,200円 | +7.0% | -10.9% | 0.83% | 13.65倍 | 3.81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 |
| サガミＨＤ | 176,500円 | +9.7% | +22.0% | 0.57% | 39.59倍 | 3.06倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| ＳＦＰ | 226,800円 | +7.0% | +14.0% | 1.23% | 30.42倍 | 5.92倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| ＪＥＨ | 213,800円 | +14.3% | +20.1% | 3.93% | 12.89倍 | 3.14倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| ＳＲＳＨＤ | 123,000円 | +6.3% | +6.4% | 0.61% | 33.91倍 | 3.13倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
市場注目の銘柄
チャート関連のコラム
