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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 1,226 | 1,232 | 1,214 | 1,229 | +9 | +0.7% | 84,600 |
| 2018/08/27 | 1,230 | 1,233 | 1,220 | 1,220 | +1 | +0.1% | 54,500 |
| 2018/08/24 | 1,215 | 1,222 | 1,204 | 1,219 | +8 | +0.7% | 82,900 |
| 2018/08/23 | 1,192 | 1,213 | 1,192 | 1,211 | +23 | +1.9% | 93,400 |
| 2018/08/22 | 1,185 | 1,188 | 1,176 | 1,188 | +4 | +0.3% | 90,600 |
| 2018/08/21 | 1,201 | 1,201 | 1,181 | 1,184 | -17 | -1.4% | 141,800 |
| 2018/08/20 | 1,201 | 1,211 | 1,196 | 1,201 | -8 | -0.7% | 66,300 |
| 2018/08/17 | 1,198 | 1,209 | 1,189 | 1,209 | +12 | +1% | 74,600 |
| 2018/08/16 | 1,200 | 1,201 | 1,166 | 1,197 | -5 | -0.4% | 195,200 |
| 2018/08/15 | 1,193 | 1,212 | 1,187 | 1,202 | +16 | +1.3% | 157,500 |
| 2018/08/14 | 1,201 | 1,221 | 1,173 | 1,186 | -134 | -10.2% | 473,400 |
| 2018/08/13 | 1,335 | 1,336 | 1,306 | 1,320 | -20 | -1.5% | 116,200 |
| 2018/08/10 | 1,352 | 1,357 | 1,339 | 1,340 | -11 | -0.8% | 64,000 |
| 2018/08/09 | 1,338 | 1,354 | 1,336 | 1,351 | +16 | +1.2% | 83,700 |
| 2018/08/08 | 1,335 | 1,351 | 1,330 | 1,335 | ±0 | ±0% | 78,500 |
| 2018/08/07 | 1,331 | 1,335 | 1,321 | 1,335 | +4 | +0.3% | 39,500 |
| 2018/08/06 | 1,330 | 1,340 | 1,325 | 1,331 | +1 | +0.1% | 46,800 |
| 2018/08/03 | 1,345 | 1,351 | 1,329 | 1,330 | -10 | -0.7% | 60,700 |
| 2018/08/02 | 1,344 | 1,354 | 1,339 | 1,340 | -1 | -0.1% | 56,100 |
| 2018/08/01 | 1,350 | 1,354 | 1,339 | 1,341 | -5 | -0.4% | 46,200 |
| 2018/07/31 | 1,350 | 1,359 | 1,340 | 1,346 | -6 | -0.4% | 73,700 |
| 2018/07/30 | 1,346 | 1,364 | 1,343 | 1,352 | +8 | +0.6% | 65,900 |
| 2018/07/27 | 1,344 | 1,357 | 1,340 | 1,344 | -3 | -0.2% | 65,600 |
| 2018/07/26 | 1,340 | 1,350 | 1,332 | 1,347 | +27 | +2% | 65,000 |
| 2018/07/25 | 1,335 | 1,339 | 1,320 | 1,320 | -12 | -0.9% | 79,800 |
| 2018/07/24 | 1,313 | 1,332 | 1,312 | 1,332 | +22 | +1.7% | 77,800 |
| 2018/07/23 | 1,313 | 1,323 | 1,307 | 1,310 | -4 | -0.3% | 48,600 |
| 2018/07/20 | 1,305 | 1,321 | 1,303 | 1,314 | +6 | +0.5% | 75,200 |
| 2018/07/19 | 1,315 | 1,315 | 1,303 | 1,308 | -7 | -0.5% | 62,200 |
| 2018/07/18 | 1,319 | 1,322 | 1,303 | 1,315 | +8 | +0.6% | 74,500 |
| 2018/07/17 | 1,293 | 1,326 | 1,286 | 1,307 | +15 | +1.2% | 108,100 |
| 2018/07/13 | 1,298 | 1,306 | 1,289 | 1,292 | +2 | +0.2% | 67,800 |
| 2018/07/12 | 1,293 | 1,310 | 1,290 | 1,290 | ±0 | ±0% | 64,100 |
| 2018/07/11 | 1,335 | 1,335 | 1,288 | 1,290 | -53 | -3.9% | 166,300 |
| 2018/07/10 | 1,371 | 1,372 | 1,343 | 1,343 | -28 | -2% | 142,900 |
| 2018/07/09 | 1,363 | 1,384 | 1,349 | 1,371 | -3 | -0.2% | 76,100 |
| 2018/07/06 | 1,372 | 1,377 | 1,355 | 1,374 | -1 | -0.1% | 101,800 |
| 2018/07/05 | 1,407 | 1,411 | 1,367 | 1,375 | -32 | -2.3% | 81,300 |
| 2018/07/04 | 1,400 | 1,418 | 1,393 | 1,407 | -3 | -0.2% | 106,700 |
| 2018/07/03 | 1,413 | 1,424 | 1,400 | 1,410 | -6 | -0.4% | 106,700 |
| 2018/07/02 | 1,450 | 1,452 | 1,412 | 1,416 | -37 | -2.5% | 99,400 |
| 2018/06/29 | 1,466 | 1,466 | 1,435 | 1,453 | -13 | -0.9% | 56,600 |
| 2018/06/28 | 1,450 | 1,467 | 1,431 | 1,466 | +10 | +0.7% | 85,800 |
| 2018/06/27 | 1,433 | 1,461 | 1,424 | 1,456 | +23 | +1.6% | 60,000 |
| 2018/06/26 | 1,455 | 1,456 | 1,431 | 1,433 | -23 | -1.6% | 62,600 |
| 2018/06/25 | 1,489 | 1,489 | 1,452 | 1,456 | -33 | -2.2% | 60,000 |
| 2018/06/22 | 1,490 | 1,495 | 1,462 | 1,489 | -19 | -1.3% | 78,400 |
| 2018/06/21 | 1,455 | 1,510 | 1,455 | 1,508 | +53 | +3.6% | 156,500 |
| 2018/06/20 | 1,433 | 1,464 | 1,433 | 1,455 | +28 | +2% | 60,900 |
| 2018/06/19 | 1,448 | 1,457 | 1,426 | 1,427 | -27 | -1.9% | 81,000 |
1651～
1700
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
