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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 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 |
| 2015/04/13 | 1,172 | 1,196 | 1,171 | 1,194 | +22 | +1.9% | 92,300 |
| 2015/04/10 | 1,170 | 1,179 | 1,170 | 1,172 | ±0 | ±0% | 51,900 |
| 2015/04/09 | 1,185 | 1,187 | 1,168 | 1,172 | -12 | -1% | 92,000 |
| 2015/04/08 | 1,170 | 1,190 | 1,170 | 1,184 | +15 | +1.3% | 99,700 |
| 2015/04/07 | 1,176 | 1,180 | 1,167 | 1,169 | -5 | -0.4% | 75,700 |
| 2015/04/06 | 1,178 | 1,188 | 1,168 | 1,174 | -2 | -0.2% | 80,600 |
| 2015/04/03 | 1,165 | 1,183 | 1,165 | 1,176 | +11 | +0.9% | 79,900 |
| 2015/04/02 | 1,162 | 1,172 | 1,161 | 1,165 | +4 | +0.3% | 85,200 |
| 2015/04/01 | 1,175 | 1,186 | 1,159 | 1,161 | -25 | -2.1% | 136,700 |
| 2015/03/31 | 1,190 | 1,202 | 1,186 | 1,186 | -6 | -0.5% | 90,200 |
| 2015/03/30 | 1,228 | 1,234 | 1,185 | 1,192 | -19 | -1.6% | 208,400 |
| 2015/03/27 | 1,220 | 1,233 | 1,205 | 1,211 | +2 | +0.2% | 388,000 |
| 2015/03/26 | 1,249 | 1,260 | 1,209 | 1,209 | -70 | -5.5% | 474,000 |
| 2015/03/25 | 1,283 | 1,289 | 1,252 | 1,279 | -19 | -1.5% | 278,000 |
| 2015/03/24 | 1,303 | 1,305 | 1,285 | 1,298 | ±0 | ±0% | 266,300 |
| 2015/03/23 | 1,284 | 1,299 | 1,271 | 1,298 | +38 | +3% | 290,200 |
| 2015/03/20 | 1,229 | 1,260 | 1,223 | 1,260 | +31 | +2.5% | 258,100 |
| 2015/03/19 | 1,236 | 1,241 | 1,227 | 1,229 | -10 | -0.8% | 80,200 |
| 2015/03/18 | 1,239 | 1,244 | 1,232 | 1,239 | +4 | +0.3% | 75,300 |
| 2015/03/17 | 1,239 | 1,242 | 1,233 | 1,235 | +1 | +0.1% | 105,900 |
| 2015/03/16 | 1,232 | 1,239 | 1,232 | 1,234 | +6 | +0.5% | 90,400 |
2451～
2500
件表示中 / 3715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 | 100,700円 | +4.8% | +4.8% | 0.99% | 10.90倍 | 2.82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 | 180,600円 | +9.6% | +8.8% | 2.16% | 14.07倍 | 4.06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 |
| チヨダ | 121,000円 | -6.4% | +48.1% | 4.46% | 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 |
| 薬王堂ＨＤ | 217,400円 | +10.7% | +4.7% | 1.33% | 9.68倍 | 1.15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 |
| ４℃ＨＤ | 176,200円 | +43.8% | +34.0% | 4.71% | 23.64倍 | 0.97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
