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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 941 | 943 | 937 | 938 | +1 | +0.1% | 71,800 |
| 2024/06/25 | 920 | 941 | 917 | 937 | +20 | +2.2% | 140,500 |
| 2024/06/24 | 910 | 917 | 906 | 917 | +10 | +1.1% | 72,500 |
| 2024/06/21 | 911 | 918 | 907 | 907 | -3 | -0.3% | 93,400 |
| 2024/06/20 | 915 | 917 | 908 | 910 | -3 | -0.3% | 59,300 |
| 2024/06/19 | 911 | 913 | 908 | 913 | +7 | +0.8% | 44,200 |
| 2024/06/18 | 901 | 915 | 901 | 906 | +9 | +1% | 72,300 |
| 2024/06/17 | 900 | 903 | 888 | 897 | -3 | -0.3% | 64,800 |
| 2024/06/14 | 891 | 902 | 891 | 900 | +9 | +1% | 67,800 |
| 2024/06/13 | 900 | 901 | 891 | 891 | -10 | -1.1% | 54,100 |
| 2024/06/12 | 903 | 905 | 901 | 901 | +1 | +0.1% | 38,000 |
| 2024/06/11 | 903 | 905 | 898 | 900 | -3 | -0.3% | 36,700 |
| 2024/06/10 | 904 | 908 | 901 | 903 | -1 | -0.1% | 65,000 |
| 2024/06/07 | 898 | 906 | 895 | 904 | +6 | +0.7% | 37,500 |
| 2024/06/06 | 900 | 903 | 894 | 898 | -1 | -0.1% | 32,200 |
| 2024/06/05 | 905 | 906 | 899 | 899 | -6 | -0.7% | 46,800 |
| 2024/06/04 | 893 | 909 | 893 | 905 | +12 | +1.3% | 52,500 |
| 2024/06/03 | 898 | 900 | 891 | 893 | -5 | -0.6% | 59,400 |
| 2024/05/31 | 892 | 898 | 889 | 898 | +10 | +1.1% | 50,800 |
| 2024/05/30 | 883 | 888 | 878 | 888 | +6 | +0.7% | 87,000 |
| 2024/05/29 | 903 | 903 | 882 | 882 | -21 | -2.3% | 144,200 |
| 2024/05/28 | 906 | 912 | 903 | 903 | -4 | -0.4% | 50,700 |
| 2024/05/27 | 907 | 907 | 902 | 907 | +1 | +0.1% | 54,300 |
| 2024/05/24 | 905 | 912 | 903 | 906 | -5 | -0.5% | 51,900 |
| 2024/05/23 | 910 | 914 | 906 | 911 | +3 | +0.3% | 48,200 |
| 2024/05/22 | 906 | 911 | 903 | 908 | +1 | +0.1% | 61,800 |
| 2024/05/21 | 916 | 920 | 907 | 907 | -9 | -1% | 55,000 |
| 2024/05/20 | 912 | 920 | 911 | 916 | +4 | +0.4% | 51,200 |
| 2024/05/17 | 899 | 914 | 899 | 912 | +14 | +1.6% | 58,900 |
| 2024/05/16 | 911 | 911 | 898 | 898 | -12 | -1.3% | 94,700 |
| 2024/05/15 | 925 | 925 | 910 | 910 | -15 | -1.6% | 78,900 |
| 2024/05/14 | 925 | 932 | 916 | 925 | +1 | +0.1% | 98,200 |
| 2024/05/13 | 926 | 928 | 915 | 924 | -1 | -0.1% | 78,700 |
| 2024/05/10 | 928 | 930 | 921 | 925 | ±0 | ±0% | 41,100 |
| 2024/05/09 | 925 | 930 | 922 | 925 | +5 | +0.5% | 29,200 |
| 2024/05/08 | 925 | 931 | 920 | 920 | -3 | -0.3% | 49,700 |
| 2024/05/07 | 922 | 929 | 920 | 923 | +1 | +0.1% | 39,300 |
| 2024/05/02 | 925 | 928 | 916 | 922 | -5 | -0.5% | 70,900 |
| 2024/05/01 | 930 | 934 | 926 | 927 | -1 | -0.1% | 28,100 |
| 2024/04/30 | 928 | 930 | 920 | 928 | ±0 | ±0% | 38,700 |
| 2024/04/26 | 926 | 929 | 916 | 928 | +1 | +0.1% | 37,700 |
| 2024/04/25 | 931 | 931 | 924 | 927 | -11 | -1.2% | 51,100 |
| 2024/04/24 | 936 | 940 | 930 | 938 | +6 | +0.6% | 54,800 |
| 2024/04/23 | 933 | 933 | 925 | 932 | +6 | +0.6% | 28,500 |
| 2024/04/22 | 919 | 932 | 914 | 926 | +22 | +2.4% | 89,100 |
| 2024/04/19 | 920 | 920 | 894 | 904 | -16 | -1.7% | 127,100 |
| 2024/04/18 | 905 | 923 | 905 | 920 | +15 | +1.7% | 47,300 |
| 2024/04/17 | 920 | 921 | 904 | 905 | -12 | -1.3% | 93,700 |
| 2024/04/16 | 933 | 934 | 917 | 917 | -21 | -2.2% | 100,500 |
| 2024/04/15 | 942 | 945 | 935 | 938 | -8 | -0.8% | 62,400 |
101～
150
件表示中 / 3585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 | 103,000円 | +7.0% | -23.0% | 0.97% | 12.81倍 | 3.24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 | 161,100円 | +4.3% | +3.0% | 3.41% | 9.16倍 | 1.00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 | 181,900円 | +3.9% | +11.3% | 4.56% | 24.40倍 | 1.01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 |
| ＢＥＥＮＯＳ | 322,500円 | -27.7% | +17.1% | 1.24% | 22.41倍 | 2.91倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ベンチャー投資事業も展開 |
| 日本調剤 | 140,500円 | +9.8% | -31.1% | 1.78% | 11.34倍 | 0.73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
