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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 942 | 942 | 935 | 938 | -3 | -0.3% | 36,000 |
| 2022/08/25 | 944 | 944 | 936 | 941 | +2 | +0.2% | 25,800 |
| 2022/08/24 | 938 | 948 | 934 | 939 | +1 | +0.1% | 47,700 |
| 2022/08/23 | 932 | 944 | 927 | 938 | +3 | +0.3% | 50,700 |
| 2022/08/22 | 929 | 939 | 918 | 935 | +2 | +0.2% | 42,900 |
| 2022/08/19 | 940 | 940 | 931 | 933 | ±0 | ±0% | 27,000 |
| 2022/08/18 | 935 | 943 | 931 | 933 | -5 | -0.5% | 49,200 |
| 2022/08/17 | 938 | 946 | 937 | 938 | +6 | +0.6% | 57,200 |
| 2022/08/16 | 928 | 940 | 927 | 932 | +4 | +0.4% | 49,400 |
| 2022/08/15 | 924 | 938 | 924 | 928 | +9 | +1% | 59,000 |
| 2022/08/12 | 911 | 927 | 910 | 919 | +7 | +0.8% | 65,300 |
| 2022/08/10 | 920 | 922 | 907 | 912 | -8 | -0.9% | 34,200 |
| 2022/08/09 | 923 | 930 | 920 | 920 | -4 | -0.4% | 24,200 |
| 2022/08/08 | 925 | 926 | 921 | 924 | -8 | -0.9% | 20,400 |
| 2022/08/05 | 917 | 932 | 917 | 932 | +11 | +1.2% | 28,100 |
| 2022/08/04 | 926 | 927 | 917 | 921 | -5 | -0.5% | 28,300 |
| 2022/08/03 | 941 | 941 | 918 | 926 | -9 | -1% | 36,300 |
| 2022/08/02 | 947 | 947 | 935 | 935 | -12 | -1.3% | 43,100 |
| 2022/08/01 | 939 | 952 | 932 | 947 | +14 | +1.5% | 71,400 |
| 2022/07/29 | 939 | 944 | 930 | 933 | -6 | -0.6% | 36,200 |
| 2022/07/28 | 926 | 943 | 917 | 939 | +19 | +2.1% | 77,900 |
| 2022/07/27 | 919 | 928 | 918 | 920 | +1 | +0.1% | 41,500 |
| 2022/07/26 | 922 | 926 | 917 | 919 | -2 | -0.2% | 27,400 |
| 2022/07/25 | 912 | 922 | 912 | 921 | +4 | +0.4% | 58,500 |
| 2022/07/22 | 912 | 918 | 907 | 917 | +2 | +0.2% | 36,900 |
| 2022/07/21 | 913 | 917 | 908 | 915 | +2 | +0.2% | 40,200 |
| 2022/07/20 | 915 | 917 | 908 | 913 | +8 | +0.9% | 46,400 |
| 2022/07/19 | 913 | 913 | 903 | 905 | -7 | -0.8% | 24,300 |
| 2022/07/15 | 915 | 918 | 907 | 912 | +1 | +0.1% | 24,700 |
| 2022/07/14 | 917 | 917 | 907 | 911 | -5 | -0.5% | 24,300 |
| 2022/07/13 | 903 | 916 | 902 | 916 | +13 | +1.4% | 29,500 |
| 2022/07/12 | 908 | 908 | 894 | 903 | -9 | -1% | 38,000 |
| 2022/07/11 | 904 | 917 | 904 | 912 | +21 | +2.4% | 63,100 |
| 2022/07/08 | 895 | 904 | 890 | 891 | -5 | -0.6% | 63,300 |
| 2022/07/07 | 915 | 915 | 884 | 896 | -14 | -1.5% | 115,000 |
| 2022/07/06 | 918 | 920 | 903 | 910 | -12 | -1.3% | 44,000 |
| 2022/07/05 | 918 | 928 | 918 | 922 | +4 | +0.4% | 39,100 |
| 2022/07/04 | 920 | 920 | 911 | 918 | +9 | +1% | 34,200 |
| 2022/07/01 | 918 | 918 | 903 | 909 | -8 | -0.9% | 47,300 |
| 2022/06/30 | 926 | 931 | 917 | 917 | -6 | -0.7% | 40,200 |
| 2022/06/29 | 911 | 925 | 910 | 923 | +10 | +1.1% | 94,200 |
| 2022/06/28 | 912 | 919 | 911 | 913 | -1 | -0.1% | 25,900 |
| 2022/06/27 | 919 | 922 | 913 | 914 | -2 | -0.2% | 22,600 |
| 2022/06/24 | 921 | 923 | 908 | 916 | ±0 | ±0% | 54,600 |
| 2022/06/23 | 917 | 922 | 909 | 916 | +2 | +0.2% | 59,900 |
| 2022/06/22 | 934 | 934 | 906 | 914 | -13 | -1.4% | 54,800 |
| 2022/06/21 | 919 | 933 | 919 | 927 | +17 | +1.9% | 54,200 |
| 2022/06/20 | 910 | 920 | 910 | 910 | ±0 | ±0% | 37,100 |
| 2022/06/17 | 910 | 915 | 903 | 910 | -11 | -1.2% | 56,900 |
| 2022/06/16 | 917 | 932 | 915 | 921 | +10 | +1.1% | 33,600 |
651～
700
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
