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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,130 | 1,162 | 1,130 | 1,162 | +39 | +3.5% | 171,900 |
| 2025/04/17 | 1,148 | 1,150 | 1,116 | 1,123 | -21 | -1.8% | 175,000 |
| 2025/04/16 | 1,115 | 1,146 | 1,115 | 1,144 | +33 | +3% | 163,700 |
| 2025/04/15 | 1,127 | 1,142 | 1,109 | 1,111 | -18 | -1.6% | 123,600 |
| 2025/04/14 | 1,077 | 1,146 | 1,071 | 1,129 | +52 | +4.8% | 256,500 |
| 2025/04/11 | 1,029 | 1,079 | 1,012 | 1,077 | +40 | +3.9% | 175,900 |
| 2025/04/10 | 1,014 | 1,041 | 1,014 | 1,037 | +57 | +5.8% | 133,400 |
| 2025/04/09 | 962 | 990 | 954 | 980 | +3 | +0.3% | 125,100 |
| 2025/04/08 | 953 | 985 | 953 | 977 | +51 | +5.5% | 99,200 |
| 2025/04/07 | 901 | 953 | 899 | 926 | -65 | -6.6% | 208,700 |
| 2025/04/04 | 1,012 | 1,019 | 968 | 991 | -36 | -3.5% | 187,600 |
| 2025/04/03 | 1,020 | 1,031 | 1,013 | 1,027 | -28 | -2.7% | 119,100 |
| 2025/04/02 | 1,037 | 1,056 | 1,029 | 1,055 | +18 | +1.7% | 102,400 |
| 2025/04/01 | 1,050 | 1,061 | 1,029 | 1,037 | -8 | -0.8% | 72,000 |
| 2025/03/31 | 1,029 | 1,055 | 1,029 | 1,045 | -12 | -1.1% | 105,700 |
| 2025/03/28 | 1,014 | 1,059 | 1,008 | 1,057 | +35 | +3.4% | 272,900 |
| 2025/03/27 | 1,016 | 1,043 | 1,014 | 1,022 | -2 | -0.2% | 339,900 |
| 2025/03/26 | 1,033 | 1,038 | 1,018 | 1,024 | -8 | -0.8% | 138,800 |
| 2025/03/25 | 1,028 | 1,035 | 1,022 | 1,032 | +4 | +0.4% | 116,900 |
| 2025/03/24 | 1,056 | 1,059 | 1,024 | 1,028 | -26 | -2.5% | 141,300 |
| 2025/03/21 | 1,046 | 1,057 | 1,046 | 1,054 | -4 | -0.4% | 98,900 |
| 2025/03/19 | 1,068 | 1,068 | 1,050 | 1,058 | -7 | -0.7% | 142,900 |
| 2025/03/18 | 1,070 | 1,087 | 1,065 | 1,065 | +1 | +0.1% | 153,300 |
| 2025/03/17 | 1,075 | 1,077 | 1,057 | 1,064 | -3 | -0.3% | 86,100 |
| 2025/03/14 | 1,075 | 1,082 | 1,067 | 1,067 | -11 | -1% | 91,200 |
| 2025/03/13 | 1,050 | 1,092 | 1,040 | 1,078 | +30 | +2.9% | 194,500 |
| 2025/03/12 | 1,041 | 1,051 | 1,041 | 1,048 | +2 | +0.2% | 89,400 |
| 2025/03/11 | 1,040 | 1,054 | 1,033 | 1,046 | +5 | +0.5% | 121,400 |
| 2025/03/10 | 1,060 | 1,080 | 1,040 | 1,041 | -24 | -2.3% | 171,200 |
| 2025/03/07 | 1,055 | 1,065 | 1,035 | 1,065 | ±0 | ±0% | 90,100 |
| 2025/03/06 | 1,060 | 1,068 | 1,058 | 1,065 | ±0 | ±0% | 63,000 |
| 2025/03/05 | 1,068 | 1,075 | 1,051 | 1,065 | -6 | -0.6% | 115,500 |
| 2025/03/04 | 1,062 | 1,078 | 1,049 | 1,071 | +1 | +0.1% | 120,900 |
| 2025/03/03 | 1,017 | 1,079 | 1,017 | 1,070 | +61 | +6% | 195,600 |
| 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 |
101～
150
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
