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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,351 | 1,360 | 1,322 | 1,345 | +39 | +3% | 323,800 |
| 2018/02/20 | 1,288 | 1,308 | 1,271 | 1,306 | +35 | +2.8% | 157,000 |
| 2018/02/19 | 1,283 | 1,293 | 1,265 | 1,271 | +11 | +0.9% | 198,200 |
| 2018/02/16 | 1,282 | 1,282 | 1,252 | 1,260 | +1 | +0.1% | 243,200 |
| 2018/02/15 | 1,255 | 1,279 | 1,252 | 1,259 | +18 | +1.5% | 459,200 |
| 2018/02/14 | 1,470 | 1,479 | 1,232 | 1,241 | -268 | -17.8% | 882,100 |
| 2018/02/13 | 1,567 | 1,567 | 1,505 | 1,509 | -58 | -3.7% | 159,500 |
| 2018/02/09 | 1,555 | 1,569 | 1,544 | 1,567 | -22 | -1.4% | 137,500 |
| 2018/02/08 | 1,594 | 1,621 | 1,582 | 1,589 | -5 | -0.3% | 85,300 |
| 2018/02/07 | 1,588 | 1,633 | 1,585 | 1,594 | +19 | +1.2% | 93,800 |
| 2018/02/06 | 1,549 | 1,578 | 1,509 | 1,575 | -14 | -0.9% | 257,000 |
| 2018/02/05 | 1,610 | 1,622 | 1,580 | 1,589 | -41 | -2.5% | 147,200 |
| 2018/02/02 | 1,638 | 1,639 | 1,621 | 1,630 | -9 | -0.5% | 42,900 |
| 2018/02/01 | 1,630 | 1,648 | 1,627 | 1,639 | +25 | +1.5% | 67,800 |
| 2018/01/31 | 1,622 | 1,649 | 1,614 | 1,614 | -21 | -1.3% | 64,800 |
| 2018/01/30 | 1,655 | 1,658 | 1,621 | 1,635 | -15 | -0.9% | 111,800 |
| 2018/01/29 | 1,662 | 1,669 | 1,650 | 1,650 | -16 | -1% | 48,400 |
| 2018/01/26 | 1,655 | 1,675 | 1,648 | 1,666 | +11 | +0.7% | 74,100 |
| 2018/01/25 | 1,658 | 1,660 | 1,652 | 1,655 | -1 | -0.1% | 44,500 |
| 2018/01/24 | 1,660 | 1,672 | 1,647 | 1,656 | -3 | -0.2% | 84,500 |
| 2018/01/23 | 1,675 | 1,681 | 1,659 | 1,659 | -15 | -0.9% | 86,400 |
| 2018/01/22 | 1,657 | 1,677 | 1,655 | 1,674 | +17 | +1% | 59,000 |
| 2018/01/19 | 1,645 | 1,685 | 1,645 | 1,657 | +13 | +0.8% | 111,700 |
| 2018/01/18 | 1,662 | 1,677 | 1,642 | 1,644 | -5 | -0.3% | 82,700 |
| 2018/01/17 | 1,675 | 1,688 | 1,649 | 1,649 | -34 | -2% | 97,100 |
| 2018/01/16 | 1,648 | 1,688 | 1,647 | 1,683 | +36 | +2.2% | 118,000 |
| 2018/01/15 | 1,628 | 1,671 | 1,625 | 1,647 | +19 | +1.2% | 149,100 |
| 2018/01/12 | 1,634 | 1,648 | 1,627 | 1,628 | -1 | -0.1% | 79,800 |
| 2018/01/11 | 1,620 | 1,632 | 1,619 | 1,629 | +4 | +0.2% | 50,400 |
| 2018/01/10 | 1,613 | 1,631 | 1,612 | 1,625 | +13 | +0.8% | 51,000 |
| 2018/01/09 | 1,646 | 1,646 | 1,612 | 1,612 | -35 | -2.1% | 95,600 |
| 2018/01/05 | 1,665 | 1,665 | 1,644 | 1,647 | -16 | -1% | 52,500 |
| 2018/01/04 | 1,640 | 1,665 | 1,640 | 1,663 | +15 | +0.9% | 86,600 |
| 2017/12/29 | 1,667 | 1,667 | 1,645 | 1,648 | -16 | -1% | 46,600 |
| 2017/12/28 | 1,663 | 1,692 | 1,661 | 1,664 | +4 | +0.2% | 84,100 |
| 2017/12/27 | 1,645 | 1,667 | 1,643 | 1,660 | +20 | +1.2% | 35,900 |
| 2017/12/26 | 1,665 | 1,671 | 1,640 | 1,640 | -29 | -1.7% | 79,600 |
| 2017/12/25 | 1,635 | 1,683 | 1,630 | 1,669 | +32 | +2% | 150,800 |
| 2017/12/22 | 1,625 | 1,642 | 1,616 | 1,637 | +12 | +0.7% | 73,600 |
| 2017/12/21 | 1,603 | 1,632 | 1,590 | 1,625 | +25 | +1.6% | 86,200 |
| 2017/12/20 | 1,586 | 1,609 | 1,584 | 1,600 | +8 | +0.5% | 50,500 |
| 2017/12/19 | 1,600 | 1,606 | 1,587 | 1,592 | -6 | -0.4% | 56,100 |
| 2017/12/18 | 1,618 | 1,619 | 1,598 | 1,598 | -20 | -1.2% | 58,900 |
| 2017/12/15 | 1,601 | 1,624 | 1,591 | 1,618 | +17 | +1.1% | 86,500 |
| 2017/12/14 | 1,600 | 1,616 | 1,600 | 1,601 | +1 | +0.1% | 71,100 |
| 2017/12/13 | 1,601 | 1,606 | 1,595 | 1,600 | -1 | -0.1% | 48,700 |
| 2017/12/12 | 1,600 | 1,606 | 1,592 | 1,601 | -3 | -0.2% | 77,500 |
| 2017/12/11 | 1,603 | 1,609 | 1,598 | 1,604 | +1 | +0.1% | 44,300 |
| 2017/12/08 | 1,564 | 1,609 | 1,563 | 1,603 | -1 | -0.1% | 76,100 |
| 2017/12/07 | 1,595 | 1,619 | 1,591 | 1,604 | +13 | +0.8% | 77,900 |
1651～
1700
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
