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 |
|---|---|---|---|---|---|---|---|
| 2017/10/19 | 1,444 | 1,449 | 1,428 | 1,433 | -16 | -1.1% | 71,600 |
| 2017/10/18 | 1,459 | 1,463 | 1,443 | 1,449 | -8 | -0.5% | 77,000 |
| 2017/10/17 | 1,465 | 1,465 | 1,455 | 1,457 | -12 | -0.8% | 60,700 |
| 2017/10/16 | 1,480 | 1,482 | 1,464 | 1,469 | -14 | -0.9% | 103,900 |
| 2017/10/13 | 1,505 | 1,508 | 1,481 | 1,483 | -28 | -1.9% | 103,000 |
| 2017/10/12 | 1,482 | 1,514 | 1,475 | 1,511 | +25 | +1.7% | 111,500 |
| 2017/10/11 | 1,491 | 1,491 | 1,481 | 1,486 | -5 | -0.3% | 63,200 |
| 2017/10/10 | 1,493 | 1,513 | 1,489 | 1,491 | -3 | -0.2% | 68,800 |
| 2017/10/06 | 1,487 | 1,499 | 1,478 | 1,494 | +6 | +0.4% | 74,400 |
| 2017/10/05 | 1,496 | 1,499 | 1,486 | 1,488 | -9 | -0.6% | 42,400 |
| 2017/10/04 | 1,495 | 1,499 | 1,488 | 1,497 | ±0 | ±0% | 79,700 |
| 2017/10/03 | 1,515 | 1,517 | 1,496 | 1,497 | -7 | -0.5% | 64,800 |
| 2017/10/02 | 1,497 | 1,507 | 1,490 | 1,504 | +6 | +0.4% | 89,500 |
| 2017/09/29 | 1,515 | 1,515 | 1,495 | 1,498 | -19 | -1.3% | 79,400 |
| 2017/09/28 | 1,501 | 1,520 | 1,490 | 1,517 | +15 | +1% | 118,100 |
| 2017/09/27 | 1,524 | 1,525 | 1,495 | 1,502 | -24 | -1.6% | 335,600 |
| 2017/09/26 | 1,529 | 1,558 | 1,522 | 1,526 | -10 | -0.7% | 323,800 |
| 2017/09/25 | 1,530 | 1,554 | 1,529 | 1,536 | +6 | +0.4% | 234,900 |
| 2017/09/22 | 1,540 | 1,540 | 1,526 | 1,530 | -11 | -0.7% | 118,500 |
| 2017/09/21 | 1,522 | 1,546 | 1,513 | 1,541 | +7 | +0.5% | 170,700 |
| 2017/09/20 | 1,556 | 1,556 | 1,534 | 1,534 | -24 | -1.5% | 153,000 |
| 2017/09/19 | 1,570 | 1,570 | 1,534 | 1,558 | -16 | -1% | 150,000 |
| 2017/09/15 | 1,541 | 1,575 | 1,512 | 1,574 | +32 | +2.1% | 207,000 |
| 2017/09/14 | 1,543 | 1,550 | 1,532 | 1,542 | +1 | +0.1% | 76,800 |
| 2017/09/13 | 1,533 | 1,551 | 1,533 | 1,541 | +8 | +0.5% | 63,500 |
| 2017/09/12 | 1,540 | 1,547 | 1,520 | 1,533 | +1 | +0.1% | 85,300 |
| 2017/09/11 | 1,540 | 1,560 | 1,522 | 1,532 | +2 | +0.1% | 101,100 |
| 2017/09/08 | 1,524 | 1,537 | 1,524 | 1,530 | +9 | +0.6% | 75,800 |
| 2017/09/07 | 1,536 | 1,552 | 1,515 | 1,521 | -15 | -1% | 112,700 |
| 2017/09/06 | 1,499 | 1,539 | 1,495 | 1,536 | +27 | +1.8% | 115,800 |
| 2017/09/05 | 1,516 | 1,516 | 1,501 | 1,509 | -7 | -0.5% | 70,700 |
| 2017/09/04 | 1,530 | 1,536 | 1,497 | 1,516 | -15 | -1% | 90,800 |
| 2017/09/01 | 1,556 | 1,556 | 1,530 | 1,531 | -18 | -1.2% | 63,400 |
| 2017/08/31 | 1,554 | 1,557 | 1,543 | 1,549 | -4 | -0.3% | 65,300 |
| 2017/08/30 | 1,550 | 1,556 | 1,542 | 1,553 | +1 | +0.1% | 55,900 |
| 2017/08/29 | 1,529 | 1,555 | 1,522 | 1,552 | +16 | +1% | 116,300 |
| 2017/08/28 | 1,559 | 1,559 | 1,528 | 1,536 | -27 | -1.7% | 144,400 |
| 2017/08/25 | 1,630 | 1,630 | 1,559 | 1,563 | -72 | -4.4% | 230,600 |
| 2017/08/24 | 1,607 | 1,635 | 1,603 | 1,635 | +33 | +2.1% | 181,600 |
| 2017/08/23 | 1,582 | 1,613 | 1,582 | 1,602 | +15 | +0.9% | 140,100 |
| 2017/08/22 | 1,591 | 1,619 | 1,574 | 1,587 | ±0 | ±0% | 307,700 |
| 2017/08/21 | 1,513 | 1,593 | 1,511 | 1,587 | +80 | +5.3% | 418,900 |
| 2017/08/18 | 1,440 | 1,516 | 1,440 | 1,507 | +81 | +5.7% | 465,600 |
| 2017/08/17 | 1,422 | 1,435 | 1,411 | 1,426 | +4 | +0.3% | 60,500 |
| 2017/08/16 | 1,416 | 1,438 | 1,402 | 1,422 | +6 | +0.4% | 88,800 |
| 2017/08/15 | 1,398 | 1,455 | 1,392 | 1,416 | +46 | +3.4% | 243,000 |
| 2017/08/14 | 1,392 | 1,392 | 1,370 | 1,370 | -39 | -2.8% | 81,100 |
| 2017/08/10 | 1,402 | 1,415 | 1,402 | 1,409 | +4 | +0.3% | 31,000 |
| 2017/08/09 | 1,417 | 1,418 | 1,395 | 1,405 | -16 | -1.1% | 64,700 |
| 2017/08/08 | 1,410 | 1,424 | 1,410 | 1,421 | +15 | +1.1% | 84,800 |
1901～
1950
件表示中 / 3754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 | +4.8% | +4.8% | 0.96% | 11.26倍 | 2.91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 |
| ＳＦＰ | 223,300円 | +7.0% | +14.0% | 1.25% | 29.95倍 | 5.83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 |
| 薬王堂ＨＤ | 231,000円 | +10.7% | +4.7% | 1.26% | 10.21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 | 145,600円 | +9.1% | +14.8% | 1.37% | 20.03倍 | 4.11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 |
| チヨダ | 122,000円 | -6.4% | +48.1% | 4.43% | 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 |
市場注目の銘柄
チャート関連のコラム
