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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/06 | 1,460 | 1,474 | 1,458 | 1,472 | +8 | +0.5% | 50,200 |
| 2017/11/02 | 1,470 | 1,472 | 1,461 | 1,464 | -9 | -0.6% | 38,800 |
| 2017/11/01 | 1,482 | 1,488 | 1,467 | 1,473 | -9 | -0.6% | 68,700 |
| 2017/10/31 | 1,467 | 1,484 | 1,461 | 1,482 | +15 | +1% | 88,500 |
| 2017/10/30 | 1,464 | 1,474 | 1,459 | 1,467 | +9 | +0.6% | 77,100 |
| 2017/10/27 | 1,455 | 1,461 | 1,447 | 1,458 | +1 | +0.1% | 50,700 |
| 2017/10/26 | 1,448 | 1,458 | 1,437 | 1,457 | +8 | +0.6% | 47,400 |
| 2017/10/25 | 1,462 | 1,463 | 1,448 | 1,449 | -10 | -0.7% | 64,800 |
| 2017/10/24 | 1,446 | 1,459 | 1,441 | 1,459 | +13 | +0.9% | 59,400 |
| 2017/10/23 | 1,440 | 1,458 | 1,430 | 1,446 | +11 | +0.8% | 80,900 |
| 2017/10/20 | 1,430 | 1,441 | 1,423 | 1,435 | +2 | +0.1% | 75,100 |
| 2017/10/19 | 1,444 | 1,449 | 1,428 | 1,433 | -16 | -1.1% | 71,600 |
1851～
1900
件表示中 / 3753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 | 101,800円 | +4.8% | +4.8% | 0.98% | 11.02倍 | 2.85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 |
| 薬王堂ＨＤ | 231,400円 | +10.7% | +4.7% | 1.25% | 10.23倍 | 1.21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 |
| 力の源ＨＤ | 144,200円 | +9.1% | +14.8% | 1.39% | 19.83倍 | 4.07倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| ホットランドＨ | 199,500円 | +19.2% | +0.2% | 0.65% | 22.33倍 | 3.58倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| チヨダ | 121,200円 | -6.4% | +48.1% | 4.46% | 15.28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 |
市場注目の銘柄
チャート関連のコラム
