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 |
|---|---|---|---|---|---|---|---|
| 2017/05/26 | 1,354 | 1,374 | 1,336 | 1,371 | +17 | +1.3% | 106,300 |
| 2017/05/25 | 1,330 | 1,360 | 1,319 | 1,354 | +20 | +1.5% | 200,100 |
| 2017/05/24 | 1,319 | 1,335 | 1,302 | 1,334 | +28 | +2.1% | 112,000 |
| 2017/05/23 | 1,299 | 1,311 | 1,299 | 1,306 | +1 | +0.1% | 58,900 |
| 2017/05/22 | 1,304 | 1,307 | 1,296 | 1,305 | +5 | +0.4% | 53,600 |
| 2017/05/19 | 1,317 | 1,322 | 1,296 | 1,300 | -13 | -1% | 82,900 |
| 2017/05/18 | 1,345 | 1,349 | 1,312 | 1,313 | -40 | -3% | 80,900 |
| 2017/05/17 | 1,358 | 1,369 | 1,349 | 1,353 | +2 | +0.1% | 107,800 |
| 2017/05/16 | 1,325 | 1,363 | 1,325 | 1,351 | +46 | +3.5% | 199,000 |
| 2017/05/15 | 1,249 | 1,306 | 1,249 | 1,305 | -50 | -3.7% | 215,300 |
| 2017/05/12 | 1,332 | 1,360 | 1,332 | 1,355 | +8 | +0.6% | 55,800 |
| 2017/05/11 | 1,365 | 1,370 | 1,345 | 1,347 | -16 | -1.2% | 69,000 |
| 2017/05/10 | 1,351 | 1,369 | 1,351 | 1,363 | +6 | +0.4% | 55,900 |
| 2017/05/09 | 1,343 | 1,365 | 1,343 | 1,357 | +6 | +0.4% | 82,700 |
| 2017/05/08 | 1,327 | 1,356 | 1,326 | 1,351 | +24 | +1.8% | 126,300 |
| 2017/05/02 | 1,320 | 1,337 | 1,320 | 1,327 | +7 | +0.5% | 59,700 |
| 2017/05/01 | 1,327 | 1,331 | 1,313 | 1,320 | -15 | -1.1% | 76,900 |
| 2017/04/28 | 1,348 | 1,349 | 1,328 | 1,335 | -13 | -1% | 60,100 |
| 2017/04/27 | 1,331 | 1,350 | 1,329 | 1,348 | +16 | +1.2% | 109,500 |
| 2017/04/26 | 1,332 | 1,342 | 1,314 | 1,332 | +15 | +1.1% | 142,900 |
| 2017/04/25 | 1,295 | 1,322 | 1,292 | 1,317 | +19 | +1.5% | 119,400 |
| 2017/04/24 | 1,290 | 1,306 | 1,272 | 1,298 | +14 | +1.1% | 187,300 |
| 2017/04/21 | 1,265 | 1,285 | 1,263 | 1,284 | +20 | +1.6% | 63,100 |
| 2017/04/20 | 1,272 | 1,286 | 1,258 | 1,264 | +4 | +0.3% | 89,100 |
| 2017/04/19 | 1,231 | 1,268 | 1,225 | 1,260 | +42 | +3.4% | 156,300 |
| 2017/04/18 | 1,219 | 1,238 | 1,206 | 1,218 | +9 | +0.7% | 84,000 |
| 2017/04/17 | 1,188 | 1,214 | 1,187 | 1,209 | +22 | +1.9% | 67,100 |
| 2017/04/14 | 1,195 | 1,202 | 1,184 | 1,187 | -6 | -0.5% | 47,300 |
| 2017/04/13 | 1,179 | 1,199 | 1,175 | 1,193 | +7 | +0.6% | 50,000 |
| 2017/04/12 | 1,182 | 1,186 | 1,170 | 1,186 | ±0 | ±0% | 51,600 |
| 2017/04/11 | 1,192 | 1,199 | 1,186 | 1,186 | -4 | -0.3% | 29,200 |
| 2017/04/10 | 1,195 | 1,209 | 1,187 | 1,190 | +3 | +0.3% | 28,900 |
| 2017/04/07 | 1,185 | 1,203 | 1,183 | 1,187 | +7 | +0.6% | 42,200 |
| 2017/04/06 | 1,203 | 1,210 | 1,180 | 1,180 | -32 | -2.6% | 60,600 |
| 2017/04/05 | 1,208 | 1,220 | 1,204 | 1,212 | -3 | -0.2% | 57,800 |
| 2017/04/04 | 1,224 | 1,229 | 1,203 | 1,215 | -19 | -1.5% | 120,600 |
| 2017/04/03 | 1,247 | 1,254 | 1,234 | 1,234 | -13 | -1% | 56,100 |
| 2017/03/31 | 1,280 | 1,288 | 1,226 | 1,247 | -33 | -2.6% | 113,000 |
| 2017/03/30 | 1,275 | 1,297 | 1,275 | 1,280 | +5 | +0.4% | 68,700 |
| 2017/03/29 | 1,291 | 1,291 | 1,273 | 1,275 | -41 | -3.1% | 130,900 |
| 2017/03/28 | 1,310 | 1,324 | 1,302 | 1,316 | +15 | +1.2% | 123,000 |
| 2017/03/27 | 1,308 | 1,310 | 1,292 | 1,301 | -7 | -0.5% | 74,700 |
| 2017/03/24 | 1,324 | 1,324 | 1,306 | 1,308 | -16 | -1.2% | 88,700 |
| 2017/03/23 | 1,313 | 1,325 | 1,308 | 1,324 | +11 | +0.8% | 49,000 |
| 2017/03/22 | 1,305 | 1,318 | 1,302 | 1,313 | +3 | +0.2% | 53,300 |
| 2017/03/21 | 1,307 | 1,318 | 1,303 | 1,310 | +3 | +0.2% | 47,800 |
| 2017/03/17 | 1,298 | 1,309 | 1,293 | 1,307 | +9 | +0.7% | 105,700 |
| 2017/03/16 | 1,285 | 1,298 | 1,285 | 1,298 | +18 | +1.4% | 65,700 |
| 2017/03/15 | 1,280 | 1,348 | 1,278 | 1,280 | -29 | -2.2% | 156,100 |
| 2017/03/14 | 1,302 | 1,309 | 1,297 | 1,309 | +4 | +0.3% | 48,400 |
2001～
2050
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
