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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,030 | 1,038 | 1,030 | 1,031 | -1 | -0.1% | 71,500 |
| 2015/06/25 | 1,040 | 1,043 | 1,030 | 1,032 | -8 | -0.8% | 125,400 |
| 2015/06/24 | 1,040 | 1,046 | 1,038 | 1,040 | -4 | -0.4% | 87,000 |
| 2015/06/23 | 1,040 | 1,048 | 1,040 | 1,044 | +3 | +0.3% | 68,400 |
| 2015/06/22 | 1,030 | 1,041 | 1,030 | 1,041 | +6 | +0.6% | 60,900 |
| 2015/06/19 | 1,049 | 1,055 | 1,029 | 1,035 | -8 | -0.8% | 165,300 |
| 2015/06/18 | 1,070 | 1,071 | 1,041 | 1,043 | -31 | -2.9% | 186,400 |
| 2015/06/17 | 1,073 | 1,078 | 1,071 | 1,074 | +1 | +0.1% | 46,000 |
| 2015/06/16 | 1,085 | 1,090 | 1,072 | 1,073 | -22 | -2% | 76,900 |
| 2015/06/15 | 1,070 | 1,095 | 1,069 | 1,095 | +18 | +1.7% | 127,100 |
| 2015/06/12 | 1,070 | 1,078 | 1,068 | 1,077 | +10 | +0.9% | 113,900 |
| 2015/06/11 | 1,067 | 1,075 | 1,066 | 1,067 | +1 | +0.1% | 66,100 |
| 2015/06/10 | 1,060 | 1,075 | 1,060 | 1,066 | +4 | +0.4% | 84,800 |
| 2015/06/09 | 1,063 | 1,074 | 1,060 | 1,062 | -5 | -0.5% | 94,700 |
| 2015/06/08 | 1,070 | 1,072 | 1,055 | 1,067 | -2 | -0.2% | 78,700 |
| 2015/06/05 | 1,070 | 1,080 | 1,068 | 1,069 | +3 | +0.3% | 106,800 |
| 2015/06/04 | 1,060 | 1,069 | 1,059 | 1,066 | +12 | +1.1% | 99,500 |
| 2015/06/03 | 1,044 | 1,057 | 1,044 | 1,054 | +10 | +1% | 77,900 |
| 2015/06/02 | 1,050 | 1,053 | 1,043 | 1,044 | -3 | -0.3% | 91,900 |
| 2015/06/01 | 1,040 | 1,048 | 1,040 | 1,047 | +7 | +0.7% | 78,400 |
| 2015/05/29 | 1,035 | 1,045 | 1,035 | 1,040 | +5 | +0.5% | 105,200 |
| 2015/05/28 | 1,030 | 1,038 | 1,030 | 1,035 | +6 | +0.6% | 99,600 |
| 2015/05/27 | 1,030 | 1,036 | 1,025 | 1,029 | -2 | -0.2% | 153,500 |
| 2015/05/26 | 1,039 | 1,040 | 1,031 | 1,031 | -11 | -1.1% | 93,500 |
| 2015/05/25 | 1,040 | 1,044 | 1,030 | 1,042 | -7 | -0.7% | 152,200 |
| 2015/05/22 | 1,070 | 1,071 | 1,040 | 1,049 | -16 | -1.5% | 190,800 |
| 2015/05/21 | 1,040 | 1,072 | 1,040 | 1,065 | +23 | +2.2% | 140,000 |
| 2015/05/20 | 1,045 | 1,053 | 1,031 | 1,042 | -3 | -0.3% | 135,700 |
| 2015/05/19 | 1,038 | 1,056 | 1,038 | 1,045 | +5 | +0.5% | 153,800 |
| 2015/05/18 | 1,014 | 1,046 | 1,014 | 1,040 | +27 | +2.7% | 275,100 |
| 2015/05/15 | 1,057 | 1,060 | 1,000 | 1,013 | -55 | -5.1% | 615,500 |
| 2015/05/14 | 1,120 | 1,120 | 1,052 | 1,068 | -54 | -4.8% | 595,500 |
| 2015/05/13 | 1,126 | 1,136 | 1,100 | 1,122 | -34 | -2.9% | 332,700 |
| 2015/05/12 | 1,149 | 1,165 | 1,145 | 1,156 | +4 | +0.3% | 94,000 |
| 2015/05/11 | 1,149 | 1,158 | 1,148 | 1,152 | +3 | +0.3% | 65,000 |
| 2015/05/08 | 1,147 | 1,154 | 1,139 | 1,149 | +2 | +0.2% | 97,400 |
| 2015/05/07 | 1,156 | 1,164 | 1,142 | 1,147 | -9 | -0.8% | 94,000 |
| 2015/05/01 | 1,175 | 1,176 | 1,150 | 1,156 | -23 | -2% | 126,300 |
| 2015/04/30 | 1,182 | 1,187 | 1,175 | 1,179 | -3 | -0.3% | 68,100 |
| 2015/04/28 | 1,188 | 1,189 | 1,179 | 1,182 | -4 | -0.3% | 56,300 |
| 2015/04/27 | 1,181 | 1,193 | 1,181 | 1,186 | +4 | +0.3% | 48,900 |
| 2015/04/24 | 1,181 | 1,193 | 1,176 | 1,182 | -3 | -0.3% | 92,200 |
| 2015/04/23 | 1,188 | 1,188 | 1,181 | 1,185 | +2 | +0.2% | 43,400 |
| 2015/04/22 | 1,185 | 1,193 | 1,180 | 1,183 | -1 | -0.1% | 50,500 |
| 2015/04/21 | 1,190 | 1,195 | 1,182 | 1,184 | -5 | -0.4% | 39,100 |
| 2015/04/20 | 1,185 | 1,194 | 1,179 | 1,189 | -3 | -0.3% | 52,300 |
| 2015/04/17 | 1,196 | 1,200 | 1,186 | 1,192 | -4 | -0.3% | 60,500 |
| 2015/04/16 | 1,190 | 1,196 | 1,185 | 1,196 | +3 | +0.3% | 54,900 |
| 2015/04/15 | 1,193 | 1,193 | 1,182 | 1,193 | -1 | -0.1% | 51,000 |
| 2015/04/14 | 1,194 | 1,198 | 1,185 | 1,194 | ±0 | ±0% | 52,400 |
2301～
2350
件表示中 / 3586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 | +7.0% | -23.0% | 0.96% | 12.94倍 | 3.27倍 |
|
居酒屋「鳥メロ」等を国内外で展開。焼き肉・空揚げ育成中。高齢者向け宅食サービスが収益柱 |
| ハニーズＨＬＤ | 161,700円 | +4.3% | +3.0% | 3.40% | 9.20倍 | 1.01倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| ４℃ＨＤ | 182,900円 | +3.9% | +11.3% | 4.54% | 24.54倍 | 1.02倍 |
|
宝飾「４℃」のエフ・ディ・シィ・プロダクツが中核。カジュアル・実用衣料の製造や小売りも展開 |
| ＳＦＰ | 191,100円 | +3.2% | +2.9% | 1.36% | 29.05倍 | 5.31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 |
| 日本調剤 | 139,300円 | +9.8% | -31.1% | 1.79% | 11.25倍 | 0.72倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
市場注目の銘柄
チャート関連のコラム
