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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 2017/12/06 | 1,608 | 1,609 | 1,585 | 1,591 | -19 | -1.2% | 87,300 |
| 2017/12/05 | 1,586 | 1,616 | 1,585 | 1,610 | +14 | +0.9% | 143,400 |
| 2017/12/04 | 1,575 | 1,600 | 1,569 | 1,596 | +21 | +1.3% | 103,700 |
| 2017/12/01 | 1,570 | 1,588 | 1,570 | 1,575 | ±0 | ±0% | 92,400 |
| 2017/11/30 | 1,571 | 1,579 | 1,547 | 1,575 | +2 | +0.1% | 87,900 |
| 2017/11/29 | 1,564 | 1,580 | 1,563 | 1,573 | +9 | +0.6% | 62,500 |
| 2017/11/28 | 1,553 | 1,570 | 1,550 | 1,564 | +6 | +0.4% | 71,600 |
| 2017/11/27 | 1,560 | 1,566 | 1,553 | 1,558 | -3 | -0.2% | 59,500 |
| 2017/11/24 | 1,555 | 1,567 | 1,541 | 1,561 | -8 | -0.5% | 74,300 |
| 2017/11/22 | 1,555 | 1,574 | 1,544 | 1,569 | +28 | +1.8% | 128,100 |
| 2017/11/21 | 1,490 | 1,556 | 1,490 | 1,541 | +51 | +3.4% | 185,100 |
| 2017/11/20 | 1,535 | 1,535 | 1,475 | 1,490 | -57 | -3.7% | 313,100 |
| 2017/11/17 | 1,570 | 1,595 | 1,540 | 1,547 | -13 | -0.8% | 179,000 |
| 2017/11/16 | 1,533 | 1,585 | 1,517 | 1,560 | +22 | +1.4% | 351,700 |
| 2017/11/15 | 1,458 | 1,547 | 1,422 | 1,538 | +110 | +7.7% | 732,200 |
| 2017/11/14 | 1,468 | 1,468 | 1,419 | 1,428 | -6 | -0.4% | 147,600 |
| 2017/11/13 | 1,444 | 1,444 | 1,412 | 1,434 | -7 | -0.5% | 145,900 |
| 2017/11/10 | 1,435 | 1,450 | 1,432 | 1,441 | -15 | -1% | 96,000 |
| 2017/11/09 | 1,465 | 1,469 | 1,439 | 1,456 | -14 | -1% | 137,100 |
| 2017/11/08 | 1,475 | 1,477 | 1,458 | 1,470 | -15 | -1% | 96,500 |
| 2017/11/07 | 1,475 | 1,485 | 1,455 | 1,485 | +13 | +0.9% | 92,100 |
1801～
1850
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 | 100,300円 | +4.8% | +4.8% | 1.00% | 10.86倍 | 2.81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 | 177,200円 | +9.6% | +8.8% | 2.20% | 13.81倍 | 3.98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 | 120,300円 | -6.4% | +48.1% | 4.49% | 15.29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 | 219,500円 | +10.7% | +4.7% | 1.32% | 9.77倍 | 1.16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 | 174,700円 | +43.8% | +34.0% | 4.75% | 23.44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 |
市場注目の銘柄
チャート関連のコラム
