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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 1,227 | 1,231 | 1,221 | 1,228 | +10 | +0.8% | 101,200 |
| 2015/03/12 | 1,219 | 1,234 | 1,216 | 1,218 | ±0 | ±0% | 106,900 |
| 2015/03/11 | 1,210 | 1,220 | 1,210 | 1,218 | -1 | -0.1% | 57,800 |
| 2015/03/10 | 1,211 | 1,228 | 1,208 | 1,219 | +14 | +1.2% | 187,300 |
| 2015/03/09 | 1,195 | 1,209 | 1,188 | 1,205 | +11 | +0.9% | 141,800 |
| 2015/03/06 | 1,191 | 1,195 | 1,185 | 1,194 | +7 | +0.6% | 65,800 |
| 2015/03/05 | 1,175 | 1,190 | 1,175 | 1,187 | +11 | +0.9% | 67,600 |
| 2015/03/04 | 1,161 | 1,179 | 1,161 | 1,176 | +13 | +1.1% | 73,300 |
| 2015/03/03 | 1,172 | 1,177 | 1,162 | 1,163 | -7 | -0.6% | 86,900 |
| 2015/03/02 | 1,170 | 1,177 | 1,163 | 1,170 | +3 | +0.3% | 56,600 |
| 2015/02/27 | 1,183 | 1,194 | 1,163 | 1,167 | -16 | -1.4% | 151,900 |
| 2015/02/26 | 1,181 | 1,206 | 1,180 | 1,183 | ±0 | ±0% | 202,500 |
| 2015/02/25 | 1,165 | 1,184 | 1,160 | 1,183 | +21 | +1.8% | 158,200 |
| 2015/02/24 | 1,150 | 1,163 | 1,150 | 1,162 | +12 | +1% | 104,400 |
| 2015/02/23 | 1,141 | 1,156 | 1,141 | 1,150 | +5 | +0.4% | 94,600 |
| 2015/02/20 | 1,150 | 1,156 | 1,142 | 1,145 | -11 | -1% | 142,900 |
| 2015/02/19 | 1,154 | 1,163 | 1,152 | 1,156 | +4 | +0.3% | 114,900 |
| 2015/02/18 | 1,133 | 1,155 | 1,132 | 1,152 | +22 | +1.9% | 123,000 |
| 2015/02/17 | 1,150 | 1,155 | 1,130 | 1,130 | -19 | -1.7% | 126,500 |
| 2015/02/16 | 1,128 | 1,155 | 1,125 | 1,149 | +30 | +2.7% | 266,500 |
| 2015/02/13 | 1,105 | 1,122 | 1,101 | 1,119 | +14 | +1.3% | 235,200 |
| 2015/02/12 | 1,108 | 1,124 | 1,100 | 1,105 | -5 | -0.5% | 430,300 |
| 2015/02/10 | 1,100 | 1,140 | 1,090 | 1,110 | -99 | -8.2% | 993,700 |
| 2015/02/09 | 1,233 | 1,238 | 1,200 | 1,209 | -18 | -1.5% | 193,700 |
| 2015/02/06 | 1,191 | 1,233 | 1,191 | 1,227 | +30 | +2.5% | 182,800 |
| 2015/02/05 | 1,193 | 1,203 | 1,180 | 1,197 | +6 | +0.5% | 146,900 |
| 2015/02/04 | 1,185 | 1,195 | 1,183 | 1,191 | +10 | +0.8% | 95,500 |
| 2015/02/03 | 1,187 | 1,188 | 1,177 | 1,181 | -2 | -0.2% | 90,700 |
| 2015/02/02 | 1,166 | 1,186 | 1,166 | 1,183 | +17 | +1.5% | 90,400 |
| 2015/01/30 | 1,177 | 1,179 | 1,163 | 1,166 | -13 | -1.1% | 89,600 |
| 2015/01/29 | 1,185 | 1,185 | 1,168 | 1,179 | -6 | -0.5% | 89,800 |
| 2015/01/28 | 1,170 | 1,186 | 1,170 | 1,185 | +13 | +1.1% | 86,700 |
| 2015/01/27 | 1,165 | 1,175 | 1,162 | 1,172 | +10 | +0.9% | 96,300 |
| 2015/01/26 | 1,155 | 1,168 | 1,144 | 1,162 | +5 | +0.4% | 66,800 |
| 2015/01/23 | 1,194 | 1,194 | 1,145 | 1,157 | -23 | -1.9% | 156,900 |
| 2015/01/22 | 1,164 | 1,183 | 1,161 | 1,180 | +24 | +2.1% | 174,900 |
| 2015/01/21 | 1,142 | 1,162 | 1,139 | 1,156 | +13 | +1.1% | 94,100 |
| 2015/01/20 | 1,130 | 1,147 | 1,127 | 1,143 | +18 | +1.6% | 66,500 |
| 2015/01/19 | 1,135 | 1,140 | 1,120 | 1,125 | -8 | -0.7% | 71,000 |
| 2015/01/16 | 1,146 | 1,149 | 1,122 | 1,133 | -17 | -1.5% | 86,800 |
| 2015/01/15 | 1,145 | 1,156 | 1,143 | 1,150 | +1 | +0.1% | 79,900 |
| 2015/01/14 | 1,145 | 1,153 | 1,136 | 1,149 | +7 | +0.6% | 89,600 |
| 2015/01/13 | 1,122 | 1,148 | 1,111 | 1,142 | +14 | +1.2% | 148,900 |
| 2015/01/09 | 1,164 | 1,165 | 1,122 | 1,128 | -23 | -2% | 141,500 |
| 2015/01/08 | 1,134 | 1,157 | 1,130 | 1,151 | +17 | +1.5% | 135,600 |
| 2015/01/07 | 1,115 | 1,144 | 1,115 | 1,134 | +13 | +1.2% | 128,700 |
| 2015/01/06 | 1,125 | 1,133 | 1,115 | 1,121 | -12 | -1.1% | 133,100 |
| 2015/01/05 | 1,116 | 1,153 | 1,107 | 1,133 | +17 | +1.5% | 204,900 |
| 2014/12/30 | 1,109 | 1,119 | 1,103 | 1,116 | +6 | +0.5% | 121,800 |
| 2014/12/29 | 1,087 | 1,116 | 1,087 | 1,110 | +18 | +1.6% | 236,000 |
2501～
2550
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
