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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 955 | 983 | 954 | 971 | +11 | +1.1% | 142,800 |
| 2021/07/15 | 957 | 964 | 950 | 960 | +9 | +0.9% | 135,400 |
| 2021/07/14 | 955 | 955 | 939 | 951 | -5 | -0.5% | 123,900 |
| 2021/07/13 | 970 | 972 | 956 | 956 | -9 | -0.9% | 102,000 |
| 2021/07/12 | 992 | 993 | 965 | 965 | -12 | -1.2% | 138,700 |
| 2021/07/09 | 940 | 982 | 932 | 977 | +21 | +2.2% | 312,700 |
| 2021/07/08 | 978 | 981 | 952 | 956 | -23 | -2.3% | 203,600 |
| 2021/07/07 | 990 | 1,006 | 977 | 979 | -23 | -2.3% | 125,900 |
| 2021/07/06 | 992 | 1,006 | 985 | 1,002 | +20 | +2% | 188,600 |
| 2021/07/05 | 971 | 987 | 960 | 982 | +19 | +2% | 144,100 |
| 2021/07/02 | 953 | 965 | 946 | 963 | +23 | +2.4% | 122,600 |
| 2021/07/01 | 940 | 942 | 930 | 940 | +9 | +1% | 74,900 |
| 2021/06/30 | 942 | 952 | 931 | 931 | -11 | -1.2% | 96,400 |
| 2021/06/29 | 960 | 960 | 940 | 942 | -23 | -2.4% | 148,000 |
| 2021/06/28 | 967 | 973 | 961 | 965 | -2 | -0.2% | 70,200 |
| 2021/06/25 | 986 | 987 | 966 | 967 | -4 | -0.4% | 148,000 |
| 2021/06/24 | 998 | 998 | 971 | 971 | -29 | -2.9% | 133,000 |
| 2021/06/23 | 997 | 1,006 | 993 | 1,000 | +2 | +0.2% | 107,000 |
| 2021/06/22 | 1,001 | 1,006 | 989 | 998 | +20 | +2% | 119,800 |
| 2021/06/21 | 957 | 979 | 951 | 978 | +2 | +0.2% | 165,500 |
| 2021/06/18 | 1,008 | 1,008 | 969 | 976 | -19 | -1.9% | 234,100 |
| 2021/06/17 | 978 | 1,005 | 976 | 995 | +13 | +1.3% | 158,300 |
| 2021/06/16 | 995 | 1,006 | 975 | 982 | -15 | -1.5% | 239,500 |
| 2021/06/15 | 1,007 | 1,007 | 992 | 997 | -11 | -1.1% | 131,700 |
| 2021/06/14 | 1,018 | 1,035 | 1,006 | 1,008 | ±0 | ±0% | 157,100 |
| 2021/06/11 | 1,038 | 1,038 | 1,008 | 1,008 | -32 | -3.1% | 209,600 |
| 2021/06/10 | 1,047 | 1,047 | 1,012 | 1,040 | -6 | -0.6% | 247,600 |
| 2021/06/09 | 1,016 | 1,081 | 1,016 | 1,046 | +35 | +3.5% | 588,400 |
| 2021/06/08 | 990 | 1,016 | 986 | 1,011 | +17 | +1.7% | 221,100 |
| 2021/06/07 | 991 | 1,007 | 982 | 994 | +16 | +1.6% | 254,500 |
| 2021/06/04 | 966 | 978 | 958 | 978 | +13 | +1.3% | 157,300 |
| 2021/06/03 | 948 | 970 | 946 | 965 | +18 | +1.9% | 212,400 |
| 2021/06/02 | 925 | 952 | 912 | 947 | +28 | +3% | 251,500 |
| 2021/06/01 | 917 | 923 | 908 | 919 | +8 | +0.9% | 148,200 |
| 2021/05/31 | 906 | 922 | 903 | 911 | +7 | +0.8% | 207,700 |
| 2021/05/28 | 875 | 908 | 870 | 904 | +42 | +4.9% | 281,800 |
| 2021/05/27 | 875 | 883 | 858 | 862 | -13 | -1.5% | 878,600 |
| 2021/05/26 | 854 | 881 | 851 | 875 | +22 | +2.6% | 327,300 |
| 2021/05/25 | 880 | 880 | 850 | 853 | -37 | -4.2% | 578,900 |
| 2021/05/24 | 892 | 896 | 870 | 890 | -17 | -1.9% | 396,900 |
| 2021/05/21 | 911 | 914 | 896 | 907 | -7 | -0.8% | 180,700 |
| 2021/05/20 | 921 | 930 | 913 | 914 | -16 | -1.7% | 154,900 |
| 2021/05/19 | 950 | 950 | 926 | 930 | -25 | -2.6% | 151,700 |
| 2021/05/18 | 939 | 964 | 937 | 955 | +18 | +1.9% | 142,800 |
| 2021/05/17 | 931 | 953 | 931 | 937 | +7 | +0.8% | 163,500 |
| 2021/05/14 | 922 | 940 | 914 | 930 | +21 | +2.3% | 139,100 |
| 2021/05/13 | 930 | 934 | 909 | 909 | -33 | -3.5% | 196,500 |
| 2021/05/12 | 946 | 954 | 931 | 942 | -15 | -1.6% | 236,100 |
| 2021/05/11 | 979 | 985 | 955 | 957 | -27 | -2.7% | 95,200 |
| 2021/05/10 | 977 | 986 | 973 | 984 | +7 | +0.7% | 78,500 |
951～
1000
件表示中 / 3715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 | 100,700円 | +4.8% | +4.8% | 0.99% | 10.90倍 | 2.82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 |
| トレファク | 180,600円 | +9.6% | +8.8% | 2.16% | 14.07倍 | 4.06倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| チヨダ | 121,000円 | -6.4% | +48.1% | 4.46% | 15.38倍 | 0.81倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| 薬王堂ＨＤ | 217,400円 | +10.7% | +4.7% | 1.33% | 9.68倍 | 1.15倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| ４℃ＨＤ | 176,200円 | +43.8% | +34.0% | 4.71% | 23.64倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
