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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,196 | 1,206 | 1,190 | 1,206 | +3 | +0.2% | 265,300 |
| 2014/11/12 | 1,221 | 1,224 | 1,201 | 1,203 | -28 | -2.3% | 428,700 |
| 2014/11/11 | 1,221 | 1,236 | 1,221 | 1,231 | +9 | +0.7% | 121,400 |
| 2014/11/10 | 1,224 | 1,240 | 1,216 | 1,222 | -40 | -3.2% | 260,100 |
| 2014/11/07 | 1,278 | 1,278 | 1,259 | 1,262 | +1 | +0.1% | 72,900 |
| 2014/11/06 | 1,273 | 1,278 | 1,261 | 1,261 | -12 | -0.9% | 66,200 |
| 2014/11/05 | 1,275 | 1,286 | 1,269 | 1,273 | -8 | -0.6% | 78,400 |
| 2014/11/04 | 1,315 | 1,319 | 1,280 | 1,281 | -17 | -1.3% | 136,500 |
| 2014/10/31 | 1,280 | 1,300 | 1,273 | 1,298 | +29 | +2.3% | 119,400 |
| 2014/10/30 | 1,270 | 1,277 | 1,266 | 1,269 | +1 | +0.1% | 48,100 |
| 2014/10/29 | 1,260 | 1,270 | 1,252 | 1,268 | +12 | +1% | 47,200 |
| 2014/10/28 | 1,254 | 1,260 | 1,251 | 1,256 | -4 | -0.3% | 26,700 |
| 2014/10/27 | 1,255 | 1,262 | 1,252 | 1,260 | +5 | +0.4% | 40,400 |
| 2014/10/24 | 1,280 | 1,280 | 1,252 | 1,255 | -3 | -0.2% | 57,300 |
| 2014/10/23 | 1,267 | 1,268 | 1,252 | 1,258 | -10 | -0.8% | 36,600 |
| 2014/10/22 | 1,247 | 1,270 | 1,247 | 1,268 | +22 | +1.8% | 68,100 |
| 2014/10/21 | 1,246 | 1,252 | 1,228 | 1,246 | +6 | +0.5% | 54,200 |
| 2014/10/20 | 1,239 | 1,256 | 1,233 | 1,240 | +21 | +1.7% | 67,600 |
| 2014/10/17 | 1,228 | 1,236 | 1,218 | 1,219 | -13 | -1.1% | 75,600 |
| 2014/10/16 | 1,245 | 1,245 | 1,231 | 1,232 | -18 | -1.4% | 69,300 |
| 2014/10/15 | 1,250 | 1,253 | 1,245 | 1,250 | +4 | +0.3% | 45,500 |
| 2014/10/14 | 1,241 | 1,259 | 1,233 | 1,246 | +1 | +0.1% | 116,200 |
| 2014/10/10 | 1,250 | 1,253 | 1,241 | 1,245 | -13 | -1% | 100,300 |
| 2014/10/09 | 1,270 | 1,273 | 1,257 | 1,258 | -11 | -0.9% | 107,600 |
| 2014/10/08 | 1,280 | 1,280 | 1,265 | 1,269 | -11 | -0.9% | 114,500 |
| 2014/10/07 | 1,286 | 1,290 | 1,280 | 1,280 | -2 | -0.2% | 68,900 |
| 2014/10/06 | 1,290 | 1,293 | 1,282 | 1,282 | -3 | -0.2% | 75,200 |
| 2014/10/03 | 1,280 | 1,320 | 1,280 | 1,285 | +4 | +0.3% | 77,700 |
| 2014/10/02 | 1,290 | 1,295 | 1,280 | 1,281 | -14 | -1.1% | 133,900 |
| 2014/10/01 | 1,306 | 1,310 | 1,295 | 1,295 | -11 | -0.8% | 127,500 |
| 2014/09/30 | 1,325 | 1,335 | 1,306 | 1,306 | -12 | -0.9% | 107,000 |
| 2014/09/29 | 1,327 | 1,327 | 1,312 | 1,318 | -12 | -0.9% | 75,300 |
| 2014/09/26 | 1,325 | 1,344 | 1,320 | 1,330 | -26 | -1.9% | 162,300 |
| 2014/09/25 | 1,364 | 1,364 | 1,344 | 1,356 | -8 | -0.6% | 388,600 |
| 2014/09/24 | 1,356 | 1,369 | 1,356 | 1,364 | +3 | +0.2% | 132,000 |
| 2014/09/22 | 1,370 | 1,380 | 1,355 | 1,361 | -8 | -0.6% | 112,800 |
| 2014/09/19 | 1,364 | 1,369 | 1,357 | 1,369 | +13 | +1% | 87,200 |
| 2014/09/18 | 1,345 | 1,363 | 1,343 | 1,356 | +13 | +1% | 73,400 |
| 2014/09/17 | 1,350 | 1,361 | 1,342 | 1,343 | -4 | -0.3% | 62,200 |
| 2014/09/16 | 1,350 | 1,364 | 1,343 | 1,347 | -3 | -0.2% | 66,300 |
| 2014/09/12 | 1,363 | 1,365 | 1,346 | 1,350 | -13 | -1% | 110,600 |
| 2014/09/11 | 1,387 | 1,387 | 1,362 | 1,363 | -24 | -1.7% | 98,400 |
| 2014/09/10 | 1,350 | 1,387 | 1,348 | 1,387 | +37 | +2.7% | 204,000 |
| 2014/09/09 | 1,338 | 1,350 | 1,336 | 1,350 | +20 | +1.5% | 70,200 |
| 2014/09/08 | 1,320 | 1,345 | 1,320 | 1,330 | +13 | +1% | 94,400 |
| 2014/09/05 | 1,314 | 1,319 | 1,314 | 1,317 | +4 | +0.3% | 36,500 |
| 2014/09/04 | 1,317 | 1,320 | 1,312 | 1,313 | -6 | -0.5% | 47,100 |
| 2014/09/03 | 1,323 | 1,327 | 1,315 | 1,319 | -2 | -0.2% | 76,900 |
| 2014/09/02 | 1,320 | 1,325 | 1,314 | 1,321 | +4 | +0.3% | 66,900 |
| 2014/09/01 | 1,320 | 1,320 | 1,312 | 1,317 | -3 | -0.2% | 58,900 |
2451～
2500
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
