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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 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 |
| 2018/09/28 | 1,316 | 1,324 | 1,291 | 1,299 | -15 | -1.1% | 122,400 |
| 2018/09/27 | 1,310 | 1,332 | 1,306 | 1,314 | -4 | -0.3% | 115,100 |
| 2018/09/26 | 1,353 | 1,357 | 1,312 | 1,318 | -50 | -3.7% | 296,100 |
| 2018/09/25 | 1,352 | 1,368 | 1,345 | 1,368 | +15 | +1.1% | 344,300 |
| 2018/09/21 | 1,349 | 1,362 | 1,344 | 1,353 | +5 | +0.4% | 139,400 |
| 2018/09/20 | 1,339 | 1,353 | 1,326 | 1,348 | +9 | +0.7% | 115,900 |
| 2018/09/19 | 1,329 | 1,344 | 1,325 | 1,339 | +15 | +1.1% | 125,500 |
| 2018/09/18 | 1,293 | 1,326 | 1,293 | 1,324 | +33 | +2.6% | 143,100 |
| 2018/09/14 | 1,289 | 1,303 | 1,287 | 1,291 | +6 | +0.5% | 139,700 |
| 2018/09/13 | 1,284 | 1,299 | 1,280 | 1,285 | +1 | +0.1% | 82,000 |
| 2018/09/12 | 1,274 | 1,284 | 1,267 | 1,284 | +19 | +1.5% | 62,800 |
| 2018/09/11 | 1,273 | 1,273 | 1,256 | 1,265 | -1 | -0.1% | 84,400 |
| 2018/09/10 | 1,267 | 1,284 | 1,265 | 1,266 | +2 | +0.2% | 65,900 |
| 2018/09/07 | 1,241 | 1,268 | 1,240 | 1,264 | +19 | +1.5% | 75,200 |
| 2018/09/06 | 1,245 | 1,254 | 1,238 | 1,245 | +1 | +0.1% | 69,200 |
| 2018/09/05 | 1,238 | 1,254 | 1,233 | 1,244 | +6 | +0.5% | 59,400 |
| 2018/09/04 | 1,243 | 1,251 | 1,231 | 1,238 | +1 | +0.1% | 74,300 |
| 2018/09/03 | 1,233 | 1,241 | 1,227 | 1,237 | +7 | +0.6% | 61,700 |
| 2018/08/31 | 1,223 | 1,238 | 1,214 | 1,230 | +5 | +0.4% | 78,300 |
| 2018/08/30 | 1,241 | 1,245 | 1,220 | 1,225 | -15 | -1.2% | 89,800 |
| 2018/08/29 | 1,234 | 1,249 | 1,224 | 1,240 | +11 | +0.9% | 94,500 |
1601～
1650
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
