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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 912 | 913 | 901 | 901 | -4 | -0.4% | 30,200 |
| 2025/02/03 | 915 | 920 | 901 | 905 | -15 | -1.6% | 84,800 |
| 2025/01/31 | 928 | 928 | 916 | 920 | -8 | -0.9% | 46,800 |
| 2025/01/30 | 913 | 928 | 910 | 928 | +15 | +1.6% | 78,600 |
| 2025/01/29 | 919 | 920 | 913 | 913 | -6 | -0.7% | 39,900 |
| 2025/01/28 | 915 | 924 | 912 | 919 | +3 | +0.3% | 44,900 |
| 2025/01/27 | 920 | 921 | 916 | 916 | ±0 | ±0% | 34,200 |
| 2025/01/24 | 910 | 917 | 908 | 916 | +6 | +0.7% | 58,300 |
| 2025/01/23 | 914 | 914 | 905 | 910 | +1 | +0.1% | 33,200 |
| 2025/01/22 | 911 | 913 | 902 | 909 | ±0 | ±0% | 36,400 |
| 2025/01/21 | 909 | 914 | 905 | 909 | +4 | +0.4% | 35,600 |
| 2025/01/20 | 910 | 911 | 905 | 905 | -5 | -0.5% | 33,300 |
| 2025/01/17 | 915 | 915 | 906 | 910 | -5 | -0.5% | 41,800 |
| 2025/01/16 | 930 | 930 | 915 | 915 | -7 | -0.8% | 33,200 |
| 2025/01/15 | 919 | 927 | 919 | 922 | +1 | +0.1% | 36,500 |
| 2025/01/14 | 932 | 932 | 917 | 921 | -16 | -1.7% | 56,000 |
| 2025/01/10 | 931 | 943 | 931 | 937 | +6 | +0.6% | 37,900 |
| 2025/01/09 | 938 | 938 | 931 | 931 | -9 | -1% | 48,900 |
| 2025/01/08 | 950 | 950 | 938 | 940 | -10 | -1.1% | 69,000 |
| 2025/01/07 | 957 | 957 | 949 | 950 | -2 | -0.2% | 51,900 |
| 2025/01/06 | 976 | 976 | 950 | 952 | -22 | -2.3% | 86,700 |
| 2024/12/30 | 965 | 974 | 959 | 974 | +1 | +0.1% | 76,000 |
| 2024/12/27 | 964 | 973 | 962 | 973 | +9 | +0.9% | 60,500 |
| 2024/12/26 | 948 | 964 | 947 | 964 | +16 | +1.7% | 111,500 |
| 2024/12/25 | 949 | 954 | 936 | 948 | ±0 | ±0% | 75,500 |
| 2024/12/24 | 953 | 953 | 942 | 948 | -5 | -0.5% | 56,900 |
| 2024/12/23 | 953 | 959 | 951 | 953 | +2 | +0.2% | 38,700 |
| 2024/12/20 | 964 | 969 | 951 | 951 | -8 | -0.8% | 83,100 |
| 2024/12/19 | 952 | 963 | 948 | 959 | +1 | +0.1% | 41,200 |
| 2024/12/18 | 960 | 960 | 954 | 958 | -5 | -0.5% | 29,400 |
| 2024/12/17 | 971 | 971 | 959 | 963 | -3 | -0.3% | 50,300 |
| 2024/12/16 | 972 | 973 | 966 | 966 | -5 | -0.5% | 23,700 |
| 2024/12/13 | 980 | 986 | 964 | 971 | -16 | -1.6% | 90,500 |
| 2024/12/12 | 995 | 1,000 | 987 | 987 | -3 | -0.3% | 65,000 |
| 2024/12/11 | 994 | 997 | 986 | 990 | -4 | -0.4% | 39,100 |
| 2024/12/10 | 998 | 998 | 987 | 994 | ±0 | ±0% | 41,200 |
| 2024/12/09 | 993 | 1,000 | 993 | 994 | +4 | +0.4% | 52,700 |
| 2024/12/06 | 979 | 994 | 979 | 990 | +12 | +1.2% | 64,200 |
| 2024/12/05 | 995 | 996 | 970 | 978 | -19 | -1.9% | 158,200 |
| 2024/12/04 | 1,020 | 1,022 | 994 | 997 | -35 | -3.4% | 103,100 |
| 2024/12/03 | 1,019 | 1,037 | 1,019 | 1,032 | +17 | +1.7% | 89,700 |
| 2024/12/02 | 1,027 | 1,027 | 1,015 | 1,015 | -12 | -1.2% | 43,800 |
| 2024/11/29 | 1,030 | 1,030 | 1,016 | 1,027 | -5 | -0.5% | 42,000 |
| 2024/11/28 | 1,020 | 1,032 | 1,020 | 1,032 | +12 | +1.2% | 45,100 |
| 2024/11/27 | 1,030 | 1,030 | 1,007 | 1,020 | -6 | -0.6% | 56,700 |
| 2024/11/26 | 1,009 | 1,029 | 1,007 | 1,026 | +13 | +1.3% | 73,800 |
| 2024/11/25 | 1,037 | 1,039 | 1,012 | 1,013 | -27 | -2.6% | 99,700 |
| 2024/11/22 | 1,040 | 1,048 | 1,030 | 1,040 | +10 | +1% | 69,100 |
| 2024/11/21 | 1,017 | 1,039 | 1,017 | 1,030 | +13 | +1.3% | 57,400 |
| 2024/11/20 | 1,025 | 1,032 | 1,005 | 1,017 | -8 | -0.8% | 103,900 |
151～
200
件表示中 / 3783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 | 98,600円 | +4.8% | +4.8% | 1.01% | 10.68倍 | 2.76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 |
| ４℃ＨＤ | 173,100円 | +43.8% | +34.0% | 4.79% | 23.23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 |
| アドヴァンＧ | 92,900円 | -0.1% | -8.7% | 4.31% | 5.78倍 | 0.59倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| 大戸屋ＨＤ | 573,000円 | +7.5% | -2.7% | 0.17% | 39.61倍 | 9.29倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| スクロール | 116,800円 | +1.2% | -6.6% | 5.05% | 10.11倍 | 1.11倍 |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
市場注目の銘柄
チャート関連のコラム
