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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 842 | 857 | 842 | 856 | +2 | +0.2% | 113,000 |
| 2024/09/06 | 873 | 874 | 853 | 854 | -20 | -2.3% | 155,200 |
| 2024/09/05 | 874 | 883 | 871 | 874 | -5 | -0.6% | 109,800 |
| 2024/09/04 | 883 | 888 | 877 | 879 | -10 | -1.1% | 128,800 |
| 2024/09/03 | 888 | 894 | 888 | 889 | +1 | +0.1% | 60,500 |
| 2024/09/02 | 905 | 905 | 887 | 888 | -15 | -1.7% | 103,200 |
| 2024/08/30 | 899 | 903 | 897 | 903 | +6 | +0.7% | 57,000 |
| 2024/08/29 | 900 | 903 | 892 | 897 | -4 | -0.4% | 67,800 |
| 2024/08/28 | 904 | 905 | 899 | 901 | -3 | -0.3% | 28,200 |
| 2024/08/27 | 905 | 909 | 903 | 904 | ±0 | ±0% | 24,500 |
| 2024/08/26 | 895 | 904 | 892 | 904 | +11 | +1.2% | 48,100 |
| 2024/08/23 | 898 | 899 | 892 | 893 | -5 | -0.6% | 38,600 |
| 2024/08/22 | 886 | 898 | 886 | 898 | +12 | +1.4% | 31,300 |
| 2024/08/21 | 891 | 895 | 886 | 886 | -8 | -0.9% | 37,400 |
| 2024/08/20 | 890 | 900 | 890 | 894 | +5 | +0.6% | 46,500 |
| 2024/08/19 | 900 | 900 | 885 | 889 | -19 | -2.1% | 83,700 |
| 2024/08/16 | 912 | 914 | 900 | 908 | -3 | -0.3% | 49,800 |
| 2024/08/15 | 912 | 915 | 900 | 911 | +1 | +0.1% | 55,100 |
| 2024/08/14 | 906 | 910 | 891 | 910 | ±0 | ±0% | 72,500 |
| 2024/08/13 | 878 | 914 | 878 | 910 | +40 | +4.6% | 87,000 |
| 2024/08/09 | 882 | 882 | 853 | 870 | ±0 | ±0% | 103,900 |
| 2024/08/08 | 873 | 884 | 868 | 870 | -22 | -2.5% | 113,000 |
| 2024/08/07 | 880 | 906 | 876 | 892 | +10 | +1.1% | 81,100 |
| 2024/08/06 | 865 | 892 | 859 | 882 | +47 | +5.6% | 120,400 |
| 2024/08/05 | 872 | 889 | 818 | 835 | -64 | -7.1% | 170,400 |
| 2024/08/02 | 911 | 912 | 897 | 899 | -34 | -3.6% | 97,900 |
| 2024/08/01 | 947 | 947 | 925 | 933 | -15 | -1.6% | 74,200 |
| 2024/07/31 | 932 | 948 | 928 | 948 | +16 | +1.7% | 49,100 |
| 2024/07/30 | 935 | 936 | 926 | 932 | -4 | -0.4% | 43,700 |
| 2024/07/29 | 927 | 936 | 919 | 936 | +18 | +2% | 39,300 |
| 2024/07/26 | 923 | 930 | 918 | 918 | -5 | -0.5% | 39,300 |
| 2024/07/25 | 929 | 935 | 923 | 923 | -10 | -1.1% | 74,400 |
| 2024/07/24 | 948 | 948 | 932 | 933 | -13 | -1.4% | 34,000 |
| 2024/07/23 | 934 | 946 | 933 | 946 | +14 | +1.5% | 25,500 |
| 2024/07/22 | 939 | 942 | 932 | 932 | -6 | -0.6% | 31,400 |
| 2024/07/19 | 940 | 942 | 934 | 938 | +1 | +0.1% | 54,100 |
| 2024/07/18 | 943 | 948 | 937 | 937 | -10 | -1.1% | 35,500 |
| 2024/07/17 | 939 | 948 | 939 | 947 | +9 | +1% | 29,000 |
| 2024/07/16 | 955 | 955 | 938 | 938 | -11 | -1.2% | 48,100 |
| 2024/07/12 | 946 | 956 | 945 | 949 | +6 | +0.6% | 50,500 |
| 2024/07/11 | 954 | 955 | 943 | 943 | -7 | -0.7% | 44,600 |
| 2024/07/10 | 950 | 953 | 943 | 950 | ±0 | ±0% | 50,200 |
| 2024/07/09 | 946 | 952 | 942 | 950 | +7 | +0.7% | 44,700 |
| 2024/07/08 | 960 | 961 | 941 | 943 | -17 | -1.8% | 54,900 |
| 2024/07/05 | 957 | 960 | 953 | 960 | +3 | +0.3% | 46,600 |
| 2024/07/04 | 948 | 957 | 946 | 957 | +11 | +1.2% | 83,500 |
| 2024/07/03 | 937 | 948 | 937 | 946 | +6 | +0.6% | 43,700 |
| 2024/07/02 | 943 | 949 | 939 | 940 | +1 | +0.1% | 50,600 |
| 2024/07/01 | 947 | 950 | 936 | 939 | ±0 | ±0% | 73,400 |
| 2024/06/28 | 945 | 945 | 932 | 939 | -5 | -0.5% | 78,600 |
51～
100
件表示中 / 3586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 | 104,000円 | +7.0% | -23.0% | 0.96% | 12.94倍 | 3.27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 |
| ハニーズＨＬＤ | 161,700円 | +4.3% | +3.0% | 3.40% | 9.20倍 | 1.01倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| ４℃ＨＤ | 182,900円 | +3.9% | +11.3% | 4.54% | 24.54倍 | 1.02倍 |
|
宝飾「４℃」のエフ・ディ・シィ・プロダクツが中核。カジュアル・実用衣料の製造や小売りも展開 |
| ＳＦＰ | 191,100円 | +3.2% | +2.9% | 1.36% | 29.05倍 | 5.31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 |
| 日本調剤 | 139,300円 | +9.8% | -31.1% | 1.79% | 11.25倍 | 0.72倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
市場注目の銘柄
チャート関連のコラム
