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 |
|---|---|---|---|---|---|---|---|
| 2014/10/14 | 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 |
| 2014/08/29 | 1,324 | 1,329 | 1,320 | 1,320 | -9 | -0.7% | 65,600 |
| 2014/08/28 | 1,333 | 1,335 | 1,324 | 1,329 | ±0 | ±0% | 87,000 |
| 2014/08/27 | 1,330 | 1,339 | 1,323 | 1,329 | ±0 | ±0% | 66,000 |
| 2014/08/26 | 1,335 | 1,335 | 1,322 | 1,329 | -8 | -0.6% | 51,100 |
| 2014/08/25 | 1,350 | 1,350 | 1,332 | 1,337 | -4 | -0.3% | 65,200 |
| 2014/08/22 | 1,350 | 1,350 | 1,336 | 1,341 | -5 | -0.4% | 57,500 |
| 2014/08/21 | 1,348 | 1,349 | 1,341 | 1,346 | +3 | +0.2% | 50,700 |
| 2014/08/20 | 1,344 | 1,350 | 1,341 | 1,343 | +1 | +0.1% | 48,500 |
| 2014/08/19 | 1,344 | 1,345 | 1,335 | 1,342 | +10 | +0.8% | 45,700 |
| 2014/08/18 | 1,333 | 1,337 | 1,327 | 1,332 | +8 | +0.6% | 65,900 |
| 2014/08/15 | 1,313 | 1,330 | 1,313 | 1,324 | +9 | +0.7% | 73,500 |
| 2014/08/14 | 1,302 | 1,320 | 1,301 | 1,315 | +12 | +0.9% | 73,400 |
| 2014/08/13 | 1,313 | 1,314 | 1,294 | 1,303 | -16 | -1.2% | 127,300 |
| 2014/08/12 | 1,314 | 1,349 | 1,312 | 1,319 | +10 | +0.8% | 144,700 |
| 2014/08/11 | 1,315 | 1,321 | 1,283 | 1,309 | -8 | -0.6% | 263,400 |
| 2014/08/08 | 1,321 | 1,354 | 1,312 | 1,317 | -5 | -0.4% | 189,200 |
| 2014/08/07 | 1,311 | 1,329 | 1,303 | 1,322 | +7 | +0.5% | 127,400 |
| 2014/08/06 | 1,316 | 1,327 | 1,310 | 1,315 | -1 | -0.1% | 76,700 |
| 2014/08/05 | 1,321 | 1,350 | 1,315 | 1,316 | -9 | -0.7% | 163,500 |
| 2014/08/04 | 1,367 | 1,371 | 1,322 | 1,325 | -51 | -3.7% | 180,800 |
| 2014/08/01 | 1,380 | 1,387 | 1,367 | 1,376 | -19 | -1.4% | 92,900 |
2601～
2650
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
