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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 925 | 930 | 911 | 911 | -18 | -1.9% | 58,500 |
| 2022/06/14 | 920 | 931 | 916 | 929 | -4 | -0.4% | 60,400 |
| 2022/06/13 | 925 | 940 | 922 | 933 | -7 | -0.7% | 36,300 |
| 2022/06/10 | 942 | 943 | 934 | 940 | -6 | -0.6% | 53,000 |
| 2022/06/09 | 956 | 957 | 943 | 946 | -8 | -0.8% | 50,000 |
| 2022/06/08 | 953 | 962 | 943 | 954 | +2 | +0.2% | 55,100 |
| 2022/06/07 | 976 | 976 | 952 | 952 | -22 | -2.3% | 48,400 |
| 2022/06/06 | 960 | 975 | 956 | 974 | +11 | +1.1% | 72,100 |
| 2022/06/03 | 957 | 963 | 947 | 963 | +6 | +0.6% | 48,600 |
| 2022/06/02 | 953 | 957 | 943 | 957 | +4 | +0.4% | 38,000 |
| 2022/06/01 | 948 | 956 | 939 | 953 | +4 | +0.4% | 41,400 |
| 2022/05/31 | 951 | 958 | 944 | 949 | -4 | -0.4% | 62,900 |
| 2022/05/30 | 950 | 955 | 942 | 953 | +5 | +0.5% | 143,500 |
| 2022/05/27 | 943 | 948 | 934 | 948 | +16 | +1.7% | 82,600 |
| 2022/05/26 | 921 | 937 | 921 | 932 | +10 | +1.1% | 43,400 |
| 2022/05/25 | 930 | 930 | 917 | 922 | -11 | -1.2% | 65,500 |
| 2022/05/24 | 942 | 945 | 925 | 933 | -10 | -1.1% | 52,600 |
| 2022/05/23 | 930 | 943 | 927 | 943 | +13 | +1.4% | 61,600 |
| 2022/05/20 | 909 | 930 | 909 | 930 | +15 | +1.6% | 55,000 |
| 2022/05/19 | 898 | 915 | 892 | 915 | +2 | +0.2% | 40,400 |
| 2022/05/18 | 923 | 924 | 907 | 913 | -3 | -0.3% | 35,500 |
| 2022/05/17 | 902 | 927 | 902 | 916 | -14 | -1.5% | 72,300 |
| 2022/05/16 | 920 | 938 | 903 | 930 | +23 | +2.5% | 93,100 |
| 2022/05/13 | 887 | 907 | 887 | 907 | +27 | +3.1% | 81,300 |
| 2022/05/12 | 891 | 897 | 880 | 880 | -19 | -2.1% | 62,900 |
| 2022/05/11 | 890 | 900 | 890 | 899 | +4 | +0.4% | 44,500 |
| 2022/05/10 | 901 | 901 | 884 | 895 | -9 | -1% | 90,700 |
| 2022/05/09 | 914 | 914 | 904 | 904 | -19 | -2.1% | 62,200 |
| 2022/05/06 | 915 | 924 | 908 | 923 | +3 | +0.3% | 55,100 |
| 2022/05/02 | 924 | 931 | 918 | 920 | -8 | -0.9% | 45,900 |
| 2022/04/28 | 916 | 928 | 908 | 928 | +7 | +0.8% | 63,600 |
| 2022/04/27 | 902 | 921 | 899 | 921 | +10 | +1.1% | 103,500 |
| 2022/04/26 | 909 | 913 | 902 | 911 | +3 | +0.3% | 31,300 |
| 2022/04/25 | 906 | 908 | 899 | 908 | -13 | -1.4% | 60,800 |
| 2022/04/22 | 922 | 925 | 915 | 921 | -6 | -0.6% | 39,900 |
| 2022/04/21 | 936 | 939 | 923 | 927 | -6 | -0.6% | 46,700 |
| 2022/04/20 | 925 | 935 | 919 | 933 | +14 | +1.5% | 67,800 |
| 2022/04/19 | 937 | 943 | 912 | 919 | -16 | -1.7% | 93,800 |
| 2022/04/18 | 921 | 949 | 920 | 935 | +23 | +2.5% | 145,000 |
| 2022/04/15 | 910 | 921 | 910 | 912 | ±0 | ±0% | 35,900 |
| 2022/04/14 | 906 | 918 | 904 | 912 | +9 | +1% | 39,800 |
| 2022/04/13 | 895 | 906 | 887 | 903 | +6 | +0.7% | 69,200 |
| 2022/04/12 | 900 | 914 | 891 | 897 | -12 | -1.3% | 59,500 |
| 2022/04/11 | 925 | 932 | 901 | 909 | -11 | -1.2% | 72,000 |
| 2022/04/08 | 930 | 935 | 911 | 920 | -3 | -0.3% | 62,200 |
| 2022/04/07 | 927 | 931 | 911 | 923 | -17 | -1.8% | 82,200 |
| 2022/04/06 | 963 | 963 | 933 | 940 | -23 | -2.4% | 64,400 |
| 2022/04/05 | 959 | 970 | 952 | 963 | +7 | +0.7% | 101,000 |
| 2022/04/04 | 950 | 960 | 945 | 956 | +8 | +0.8% | 95,800 |
| 2022/04/01 | 928 | 954 | 920 | 948 | +13 | +1.4% | 124,300 |
701～
750
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 | 114,700円 | +7.0% | -10.9% | 0.87% | 12.92倍 | 3.61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 | 174,000円 | +9.7% | +22.0% | 0.57% | 39.03倍 | 3.02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 | 219,500円 | +7.0% | +14.0% | 1.28% | 29.44倍 | 5.73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 | 220,600円 | +14.3% | +20.1% | 3.81% | 13.30倍 | 3.24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 | 120,900円 | +6.3% | +6.4% | 0.62% | 33.33倍 | 3.08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
