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 |
|---|---|---|---|---|---|---|---|
| 2017/08/24 | 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 |
| 2017/08/07 | 1,395 | 1,414 | 1,392 | 1,406 | +16 | +1.2% | 95,600 |
| 2017/08/04 | 1,372 | 1,390 | 1,371 | 1,390 | +12 | +0.9% | 61,800 |
| 2017/08/03 | 1,369 | 1,379 | 1,369 | 1,378 | +3 | +0.2% | 35,300 |
| 2017/08/02 | 1,375 | 1,377 | 1,367 | 1,375 | +1 | +0.1% | 30,100 |
| 2017/08/01 | 1,348 | 1,374 | 1,347 | 1,374 | +25 | +1.9% | 42,600 |
| 2017/07/31 | 1,374 | 1,374 | 1,344 | 1,349 | -26 | -1.9% | 64,800 |
| 2017/07/28 | 1,360 | 1,375 | 1,357 | 1,375 | +16 | +1.2% | 65,500 |
| 2017/07/27 | 1,341 | 1,366 | 1,341 | 1,359 | +18 | +1.3% | 67,600 |
| 2017/07/26 | 1,345 | 1,345 | 1,331 | 1,341 | ±0 | ±0% | 51,000 |
| 2017/07/25 | 1,346 | 1,347 | 1,329 | 1,341 | +5 | +0.4% | 60,000 |
| 2017/07/24 | 1,340 | 1,342 | 1,319 | 1,336 | -11 | -0.8% | 83,500 |
| 2017/07/21 | 1,354 | 1,354 | 1,339 | 1,347 | -9 | -0.7% | 39,400 |
| 2017/07/20 | 1,335 | 1,358 | 1,327 | 1,356 | +18 | +1.3% | 100,000 |
| 2017/07/19 | 1,335 | 1,347 | 1,333 | 1,338 | +2 | +0.1% | 40,700 |
| 2017/07/18 | 1,331 | 1,340 | 1,321 | 1,336 | +3 | +0.2% | 42,300 |
| 2017/07/14 | 1,328 | 1,338 | 1,325 | 1,333 | +5 | +0.4% | 55,400 |
| 2017/07/13 | 1,326 | 1,331 | 1,316 | 1,328 | +2 | +0.2% | 43,800 |
| 2017/07/12 | 1,321 | 1,328 | 1,312 | 1,326 | ±0 | ±0% | 57,000 |
| 2017/07/11 | 1,322 | 1,329 | 1,314 | 1,326 | ±0 | ±0% | 78,900 |
| 2017/07/10 | 1,338 | 1,346 | 1,326 | 1,326 | -15 | -1.1% | 48,100 |
| 2017/07/07 | 1,339 | 1,350 | 1,336 | 1,341 | -5 | -0.4% | 48,800 |
| 2017/07/06 | 1,341 | 1,348 | 1,338 | 1,346 | -1 | -0.1% | 38,200 |
| 2017/07/05 | 1,347 | 1,354 | 1,336 | 1,347 | ±0 | ±0% | 46,600 |
| 2017/07/04 | 1,366 | 1,366 | 1,347 | 1,347 | -12 | -0.9% | 54,800 |
| 2017/07/03 | 1,343 | 1,364 | 1,336 | 1,359 | +16 | +1.2% | 69,700 |
| 2017/06/30 | 1,350 | 1,352 | 1,340 | 1,343 | -19 | -1.4% | 48,100 |
| 2017/06/29 | 1,352 | 1,364 | 1,350 | 1,362 | +19 | +1.4% | 71,800 |
| 2017/06/28 | 1,378 | 1,378 | 1,343 | 1,343 | -36 | -2.6% | 90,600 |
| 2017/06/27 | 1,400 | 1,400 | 1,373 | 1,379 | -18 | -1.3% | 78,900 |
| 2017/06/26 | 1,361 | 1,400 | 1,357 | 1,397 | +37 | +2.7% | 107,800 |
| 2017/06/23 | 1,366 | 1,366 | 1,354 | 1,360 | -6 | -0.4% | 50,400 |
| 2017/06/22 | 1,360 | 1,368 | 1,356 | 1,366 | +10 | +0.7% | 40,600 |
| 2017/06/21 | 1,358 | 1,368 | 1,356 | 1,356 | -6 | -0.4% | 38,400 |
| 2017/06/20 | 1,370 | 1,371 | 1,357 | 1,362 | +1 | +0.1% | 62,400 |
| 2017/06/19 | 1,351 | 1,369 | 1,351 | 1,361 | +6 | +0.4% | 45,500 |
| 2017/06/16 | 1,368 | 1,370 | 1,353 | 1,355 | -13 | -1% | 50,000 |
| 2017/06/15 | 1,369 | 1,377 | 1,359 | 1,368 | -6 | -0.4% | 50,900 |
| 2017/06/14 | 1,371 | 1,386 | 1,368 | 1,374 | +6 | +0.4% | 63,300 |
1901～
1950
件表示中 / 3716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 | 100,400円 | +4.8% | +4.8% | 1.00% | 10.87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 | 179,100円 | +9.6% | +8.8% | 2.18% | 13.95倍 | 4.03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 |
| 薬王堂ＨＤ | 219,600円 | +10.7% | +4.7% | 1.32% | 9.78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 |
| チヨダ | 120,000円 | -6.4% | +48.1% | 4.50% | 15.25倍 | 0.80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 |
| ４℃ＨＤ | 174,800円 | +43.8% | +34.0% | 4.75% | 23.45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
