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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,011 | 1,024 | 1,007 | 1,007 | -4 | -0.4% | 53,200 |
| 2025/07/01 | 1,021 | 1,025 | 1,010 | 1,011 | -14 | -1.4% | 42,200 |
| 2025/06/30 | 1,027 | 1,032 | 1,018 | 1,025 | -2 | -0.2% | 49,800 |
| 2025/06/27 | 1,020 | 1,027 | 1,017 | 1,027 | +9 | +0.9% | 47,900 |
| 2025/06/26 | 1,017 | 1,019 | 1,012 | 1,018 | +1 | +0.1% | 31,700 |
| 2025/06/25 | 1,025 | 1,025 | 1,008 | 1,017 | -8 | -0.8% | 55,900 |
| 2025/06/24 | 1,054 | 1,054 | 1,020 | 1,025 | -8 | -0.8% | 47,800 |
| 2025/06/23 | 1,050 | 1,050 | 1,033 | 1,033 | -18 | -1.7% | 47,900 |
| 2025/06/20 | 1,032 | 1,060 | 1,028 | 1,051 | +14 | +1.4% | 194,300 |
| 2025/06/19 | 1,033 | 1,040 | 1,031 | 1,037 | +4 | +0.4% | 42,300 |
| 2025/06/18 | 1,038 | 1,040 | 1,026 | 1,033 | -5 | -0.5% | 52,500 |
| 2025/06/17 | 1,014 | 1,043 | 1,014 | 1,038 | +21 | +2.1% | 80,000 |
| 2025/06/16 | 1,018 | 1,022 | 1,008 | 1,017 | +3 | +0.3% | 40,900 |
| 2025/06/13 | 1,004 | 1,018 | 1,001 | 1,014 | +7 | +0.7% | 71,900 |
| 2025/06/12 | 1,012 | 1,015 | 1,003 | 1,007 | -8 | -0.8% | 49,900 |
| 2025/06/11 | 1,000 | 1,028 | 1,000 | 1,015 | +18 | +1.8% | 77,900 |
| 2025/06/10 | 1,008 | 1,008 | 997 | 997 | -7 | -0.7% | 36,500 |
| 2025/06/09 | 1,008 | 1,016 | 997 | 1,004 | -3 | -0.3% | 57,300 |
| 2025/06/06 | 1,009 | 1,023 | 1,007 | 1,007 | -8 | -0.8% | 45,400 |
| 2025/06/05 | 1,016 | 1,031 | 1,005 | 1,015 | -1 | -0.1% | 102,900 |
| 2025/06/04 | 1,000 | 1,016 | 997 | 1,016 | +14 | +1.4% | 57,500 |
| 2025/06/03 | 999 | 1,007 | 989 | 1,002 | +9 | +0.9% | 97,600 |
| 2025/06/02 | 992 | 995 | 981 | 993 | -3 | -0.3% | 116,700 |
| 2025/05/30 | 1,003 | 1,005 | 996 | 996 | -14 | -1.4% | 101,500 |
| 2025/05/29 | 1,013 | 1,016 | 998 | 1,010 | -1 | -0.1% | 73,300 |
| 2025/05/28 | 1,003 | 1,015 | 998 | 1,011 | +9 | +0.9% | 106,400 |
| 2025/05/27 | 1,002 | 1,011 | 1,002 | 1,002 | ±0 | ±0% | 49,800 |
| 2025/05/26 | 1,006 | 1,016 | 1,002 | 1,002 | -4 | -0.4% | 57,900 |
| 2025/05/23 | 1,001 | 1,013 | 1,000 | 1,006 | -4 | -0.4% | 110,800 |
| 2025/05/22 | 1,010 | 1,024 | 1,005 | 1,010 | -10 | -1% | 68,400 |
| 2025/05/21 | 1,025 | 1,031 | 1,018 | 1,020 | -4 | -0.4% | 51,400 |
| 2025/05/20 | 1,045 | 1,048 | 1,017 | 1,024 | -9 | -0.9% | 99,100 |
| 2025/05/19 | 1,050 | 1,055 | 1,032 | 1,033 | -10 | -1% | 87,300 |
| 2025/05/16 | 1,022 | 1,054 | 1,000 | 1,043 | +18 | +1.8% | 144,800 |
| 2025/05/15 | 1,016 | 1,036 | 997 | 1,025 | ±0 | ±0% | 149,600 |
| 2025/05/14 | 1,038 | 1,038 | 1,007 | 1,025 | -43 | -4% | 220,600 |
| 2025/05/13 | 1,076 | 1,086 | 1,068 | 1,068 | -6 | -0.6% | 108,000 |
| 2025/05/12 | 1,100 | 1,108 | 1,066 | 1,074 | -26 | -2.4% | 132,000 |
| 2025/05/09 | 1,098 | 1,117 | 1,094 | 1,100 | +1 | +0.1% | 100,800 |
| 2025/05/08 | 1,108 | 1,108 | 1,087 | 1,099 | -9 | -0.8% | 96,300 |
| 2025/05/07 | 1,109 | 1,128 | 1,107 | 1,108 | -2 | -0.2% | 77,100 |
| 2025/05/02 | 1,120 | 1,130 | 1,101 | 1,110 | -10 | -0.9% | 75,600 |
| 2025/05/01 | 1,130 | 1,130 | 1,108 | 1,120 | -7 | -0.6% | 119,000 |
| 2025/04/30 | 1,145 | 1,145 | 1,115 | 1,127 | -12 | -1.1% | 88,100 |
| 2025/04/28 | 1,146 | 1,167 | 1,136 | 1,139 | -5 | -0.4% | 83,800 |
| 2025/04/25 | 1,147 | 1,158 | 1,140 | 1,144 | -3 | -0.3% | 87,700 |
| 2025/04/24 | 1,208 | 1,216 | 1,145 | 1,147 | -65 | -5.4% | 152,600 |
| 2025/04/23 | 1,201 | 1,218 | 1,201 | 1,212 | +3 | +0.2% | 153,500 |
| 2025/04/22 | 1,200 | 1,228 | 1,196 | 1,209 | +9 | +0.8% | 192,700 |
| 2025/04/21 | 1,152 | 1,203 | 1,150 | 1,200 | +38 | +3.3% | 220,700 |
51～
100
件表示中 / 3783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 | 98,600円 | +4.8% | +4.8% | 1.01% | 10.68倍 | 2.76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 |
| ４℃ＨＤ | 173,100円 | +43.8% | +34.0% | 4.79% | 23.23倍 | 0.96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 |
| アドヴァンＧ | 92,900円 | -0.1% | -8.7% | 4.31% | 5.78倍 | 0.59倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| 大戸屋ＨＤ | 573,000円 | +7.5% | -2.7% | 0.17% | 39.61倍 | 9.29倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| スクロール | 116,800円 | +1.2% | -6.6% | 5.05% | 10.11倍 | 1.11倍 |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
市場注目の銘柄
チャート関連のコラム
