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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,353 | 1,360 | 1,338 | 1,340 | -10 | -0.7% | 46,300 |
| 2018/12/10 | 1,360 | 1,371 | 1,350 | 1,350 | -38 | -2.7% | 49,800 |
| 2018/12/07 | 1,373 | 1,396 | 1,373 | 1,388 | +8 | +0.6% | 57,800 |
| 2018/12/06 | 1,386 | 1,386 | 1,373 | 1,380 | -6 | -0.4% | 58,800 |
| 2018/12/05 | 1,376 | 1,395 | 1,370 | 1,386 | -12 | -0.9% | 72,800 |
| 2018/12/04 | 1,438 | 1,438 | 1,397 | 1,398 | -42 | -2.9% | 60,000 |
| 2018/12/03 | 1,421 | 1,440 | 1,407 | 1,440 | +18 | +1.3% | 70,700 |
| 2018/11/30 | 1,420 | 1,422 | 1,402 | 1,422 | +2 | +0.1% | 70,700 |
| 2018/11/29 | 1,405 | 1,422 | 1,394 | 1,420 | +17 | +1.2% | 72,100 |
| 2018/11/28 | 1,370 | 1,408 | 1,370 | 1,403 | +36 | +2.6% | 81,400 |
| 2018/11/27 | 1,340 | 1,368 | 1,336 | 1,367 | +32 | +2.4% | 48,300 |
| 2018/11/26 | 1,325 | 1,347 | 1,325 | 1,335 | +13 | +1% | 50,200 |
| 2018/11/22 | 1,300 | 1,322 | 1,293 | 1,322 | +16 | +1.2% | 67,400 |
| 2018/11/21 | 1,323 | 1,323 | 1,299 | 1,306 | -26 | -2% | 63,400 |
| 2018/11/20 | 1,324 | 1,332 | 1,303 | 1,332 | +17 | +1.3% | 72,800 |
| 2018/11/19 | 1,279 | 1,317 | 1,275 | 1,315 | +40 | +3.1% | 91,400 |
| 2018/11/16 | 1,350 | 1,350 | 1,270 | 1,275 | -54 | -4.1% | 164,600 |
| 2018/11/15 | 1,404 | 1,408 | 1,312 | 1,329 | -85 | -6% | 190,000 |
| 2018/11/14 | 1,432 | 1,436 | 1,401 | 1,414 | -27 | -1.9% | 94,500 |
| 2018/11/13 | 1,416 | 1,445 | 1,416 | 1,441 | +4 | +0.3% | 111,500 |
| 2018/11/12 | 1,418 | 1,443 | 1,418 | 1,437 | +15 | +1.1% | 80,700 |
| 2018/11/09 | 1,399 | 1,425 | 1,399 | 1,422 | +23 | +1.6% | 101,800 |
| 2018/11/08 | 1,399 | 1,400 | 1,387 | 1,399 | +13 | +0.9% | 63,000 |
| 2018/11/07 | 1,373 | 1,405 | 1,373 | 1,386 | +25 | +1.8% | 101,700 |
| 2018/11/06 | 1,360 | 1,372 | 1,353 | 1,361 | +5 | +0.4% | 42,800 |
| 2018/11/05 | 1,330 | 1,362 | 1,322 | 1,356 | +25 | +1.9% | 81,500 |
| 2018/11/02 | 1,330 | 1,343 | 1,316 | 1,331 | +11 | +0.8% | 96,800 |
| 2018/11/01 | 1,292 | 1,326 | 1,292 | 1,320 | +27 | +2.1% | 127,600 |
| 2018/10/31 | 1,275 | 1,295 | 1,267 | 1,293 | +21 | +1.7% | 163,700 |
| 2018/10/30 | 1,296 | 1,305 | 1,264 | 1,272 | -26 | -2% | 322,400 |
| 2018/10/29 | 1,320 | 1,339 | 1,296 | 1,298 | -44 | -3.3% | 96,900 |
| 2018/10/26 | 1,350 | 1,365 | 1,327 | 1,342 | +2 | +0.1% | 72,400 |
| 2018/10/25 | 1,357 | 1,357 | 1,336 | 1,340 | -47 | -3.4% | 89,000 |
| 2018/10/24 | 1,373 | 1,394 | 1,364 | 1,387 | +29 | +2.1% | 113,600 |
| 2018/10/23 | 1,373 | 1,381 | 1,355 | 1,358 | -24 | -1.7% | 75,900 |
| 2018/10/22 | 1,355 | 1,386 | 1,348 | 1,382 | +13 | +0.9% | 140,400 |
| 2018/10/19 | 1,335 | 1,373 | 1,335 | 1,369 | +23 | +1.7% | 149,800 |
| 2018/10/18 | 1,331 | 1,348 | 1,323 | 1,346 | +6 | +0.4% | 94,000 |
| 2018/10/17 | 1,323 | 1,345 | 1,318 | 1,340 | +30 | +2.3% | 88,200 |
| 2018/10/16 | 1,300 | 1,312 | 1,285 | 1,310 | +3 | +0.2% | 117,000 |
| 2018/10/15 | 1,299 | 1,311 | 1,299 | 1,307 | +7 | +0.5% | 92,900 |
| 2018/10/12 | 1,306 | 1,315 | 1,300 | 1,300 | -18 | -1.4% | 85,000 |
| 2018/10/11 | 1,306 | 1,319 | 1,296 | 1,318 | -20 | -1.5% | 112,700 |
| 2018/10/10 | 1,317 | 1,348 | 1,317 | 1,338 | +31 | +2.4% | 120,200 |
| 2018/10/09 | 1,317 | 1,326 | 1,307 | 1,307 | -20 | -1.5% | 113,200 |
| 2018/10/05 | 1,310 | 1,339 | 1,306 | 1,327 | +16 | +1.2% | 103,000 |
| 2018/10/04 | 1,300 | 1,314 | 1,291 | 1,311 | +15 | +1.2% | 54,800 |
| 2018/10/03 | 1,307 | 1,317 | 1,296 | 1,296 | -19 | -1.4% | 69,700 |
| 2018/10/02 | 1,292 | 1,326 | 1,292 | 1,315 | +19 | +1.5% | 98,900 |
| 2018/10/01 | 1,291 | 1,306 | 1,282 | 1,296 | -3 | -0.2% | 86,100 |
1451～
1500
件表示中 / 3586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 | 104,000円 | +7.0% | -23.0% | 0.96% | 12.94倍 | 3.27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 | 161,700円 | +4.3% | +3.0% | 3.40% | 9.20倍 | 1.01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 | 182,900円 | +3.9% | +11.3% | 4.54% | 24.54倍 | 1.02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 |
| ＳＦＰ | 191,100円 | +3.2% | +2.9% | 1.36% | 29.05倍 | 5.31倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| 日本調剤 | 139,300円 | +9.8% | -31.1% | 1.79% | 11.25倍 | 0.72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
