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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 990 | 1,014 | 985 | 1,009 | +11 | +1.1% | 109,500 |
| 2025/02/27 | 977 | 998 | 971 | 998 | +14 | +1.4% | 106,600 |
| 2025/02/26 | 975 | 984 | 956 | 984 | +7 | +0.7% | 86,500 |
| 2025/02/25 | 984 | 987 | 969 | 977 | -9 | -0.9% | 85,500 |
| 2025/02/21 | 1,013 | 1,015 | 985 | 986 | -34 | -3.3% | 117,400 |
| 2025/02/20 | 1,032 | 1,052 | 1,012 | 1,020 | -23 | -2.2% | 143,300 |
| 2025/02/19 | 993 | 1,054 | 986 | 1,043 | +50 | +5% | 274,400 |
| 2025/02/18 | 993 | 1,006 | 993 | 993 | +7 | +0.7% | 114,900 |
| 2025/02/17 | 945 | 986 | 945 | 986 | +56 | +6% | 160,200 |
| 2025/02/14 | 949 | 950 | 925 | 930 | -17 | -1.8% | 114,500 |
| 2025/02/13 | 935 | 949 | 935 | 947 | +16 | +1.7% | 66,000 |
| 2025/02/12 | 934 | 934 | 921 | 931 | -1 | -0.1% | 44,600 |
| 2025/02/10 | 918 | 933 | 918 | 932 | +15 | +1.6% | 51,400 |
| 2025/02/07 | 920 | 923 | 914 | 917 | -1 | -0.1% | 46,100 |
| 2025/02/06 | 913 | 919 | 912 | 918 | +7 | +0.8% | 26,100 |
| 2025/02/05 | 906 | 914 | 906 | 911 | +10 | +1.1% | 32,300 |
| 2025/02/04 | 912 | 913 | 901 | 901 | -4 | -0.4% | 30,200 |
| 2025/02/03 | 915 | 920 | 901 | 905 | -15 | -1.6% | 84,800 |
| 2025/01/31 | 928 | 928 | 916 | 920 | -8 | -0.9% | 46,800 |
| 2025/01/30 | 913 | 928 | 910 | 928 | +15 | +1.6% | 78,600 |
| 2025/01/29 | 919 | 920 | 913 | 913 | -6 | -0.7% | 39,900 |
| 2025/01/28 | 915 | 924 | 912 | 919 | +3 | +0.3% | 44,900 |
| 2025/01/27 | 920 | 921 | 916 | 916 | ±0 | ±0% | 34,200 |
| 2025/01/24 | 910 | 917 | 908 | 916 | +6 | +0.7% | 58,300 |
| 2025/01/23 | 914 | 914 | 905 | 910 | +1 | +0.1% | 33,200 |
| 2025/01/22 | 911 | 913 | 902 | 909 | ±0 | ±0% | 36,400 |
| 2025/01/21 | 909 | 914 | 905 | 909 | +4 | +0.4% | 35,600 |
| 2025/01/20 | 910 | 911 | 905 | 905 | -5 | -0.5% | 33,300 |
| 2025/01/17 | 915 | 915 | 906 | 910 | -5 | -0.5% | 41,800 |
| 2025/01/16 | 930 | 930 | 915 | 915 | -7 | -0.8% | 33,200 |
| 2025/01/15 | 919 | 927 | 919 | 922 | +1 | +0.1% | 36,500 |
| 2025/01/14 | 932 | 932 | 917 | 921 | -16 | -1.7% | 56,000 |
| 2025/01/10 | 931 | 943 | 931 | 937 | +6 | +0.6% | 37,900 |
| 2025/01/09 | 938 | 938 | 931 | 931 | -9 | -1% | 48,900 |
| 2025/01/08 | 950 | 950 | 938 | 940 | -10 | -1.1% | 69,000 |
| 2025/01/07 | 957 | 957 | 949 | 950 | -2 | -0.2% | 51,900 |
| 2025/01/06 | 976 | 976 | 950 | 952 | -22 | -2.3% | 86,700 |
| 2024/12/30 | 965 | 974 | 959 | 974 | +1 | +0.1% | 76,000 |
| 2024/12/27 | 964 | 973 | 962 | 973 | +9 | +0.9% | 60,500 |
| 2024/12/26 | 948 | 964 | 947 | 964 | +16 | +1.7% | 111,500 |
| 2024/12/25 | 949 | 954 | 936 | 948 | ±0 | ±0% | 75,500 |
| 2024/12/24 | 953 | 953 | 942 | 948 | -5 | -0.5% | 56,900 |
| 2024/12/23 | 953 | 959 | 951 | 953 | +2 | +0.2% | 38,700 |
| 2024/12/20 | 964 | 969 | 951 | 951 | -8 | -0.8% | 83,100 |
| 2024/12/19 | 952 | 963 | 948 | 959 | +1 | +0.1% | 41,200 |
| 2024/12/18 | 960 | 960 | 954 | 958 | -5 | -0.5% | 29,400 |
| 2024/12/17 | 971 | 971 | 959 | 963 | -3 | -0.3% | 50,300 |
| 2024/12/16 | 972 | 973 | 966 | 966 | -5 | -0.5% | 23,700 |
| 2024/12/13 | 980 | 986 | 964 | 971 | -16 | -1.6% | 90,500 |
| 2024/12/12 | 995 | 1,000 | 987 | 987 | -3 | -0.3% | 65,000 |
101～
150
件表示中 / 3749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 | 101,500円 | +4.8% | +4.8% | 0.99% | 10.99倍 | 2.84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 |
| 薬王堂ＨＤ | 231,800円 | +10.7% | +4.7% | 1.25% | 10.25倍 | 1.22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 |
| トレファク | 181,600円 | +9.6% | +8.8% | 2.15% | 14.15倍 | 4.09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 |
| ホットランドＨ | 198,800円 | +19.2% | +0.2% | 0.65% | 22.25倍 | 3.57倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| 力の源ＨＤ | 140,500円 | +9.1% | +14.8% | 1.42% | 19.33倍 | 3.96倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
市場注目の銘柄
チャート関連のコラム
