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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 1,393 | 1,400 | 1,390 | 1,395 | +2 | +0.1% | 76,800 |
| 2014/07/30 | 1,390 | 1,400 | 1,388 | 1,393 | ±0 | ±0% | 61,700 |
| 2014/07/29 | 1,406 | 1,406 | 1,387 | 1,393 | -16 | -1.1% | 125,000 |
| 2014/07/28 | 1,420 | 1,421 | 1,404 | 1,409 | -17 | -1.2% | 78,200 |
| 2014/07/25 | 1,432 | 1,434 | 1,422 | 1,426 | -3 | -0.2% | 64,300 |
| 2014/07/24 | 1,427 | 1,431 | 1,418 | 1,429 | +2 | +0.1% | 50,000 |
| 2014/07/23 | 1,428 | 1,435 | 1,421 | 1,427 | -5 | -0.3% | 38,600 |
| 2014/07/22 | 1,420 | 1,439 | 1,419 | 1,432 | +12 | +0.8% | 55,100 |
| 2014/07/18 | 1,415 | 1,426 | 1,400 | 1,420 | -4 | -0.3% | 52,900 |
| 2014/07/17 | 1,416 | 1,432 | 1,416 | 1,424 | +9 | +0.6% | 61,600 |
| 2014/07/16 | 1,417 | 1,425 | 1,408 | 1,415 | -2 | -0.1% | 43,900 |
| 2014/07/15 | 1,415 | 1,423 | 1,408 | 1,417 | +7 | +0.5% | 46,700 |
| 2014/07/14 | 1,397 | 1,413 | 1,394 | 1,410 | +10 | +0.7% | 48,300 |
| 2014/07/11 | 1,402 | 1,410 | 1,396 | 1,400 | -22 | -1.5% | 97,500 |
| 2014/07/10 | 1,437 | 1,450 | 1,422 | 1,422 | -17 | -1.2% | 90,600 |
| 2014/07/09 | 1,438 | 1,453 | 1,431 | 1,439 | -26 | -1.8% | 112,900 |
| 2014/07/08 | 1,474 | 1,476 | 1,462 | 1,465 | -10 | -0.7% | 75,200 |
| 2014/07/07 | 1,443 | 1,476 | 1,443 | 1,475 | +30 | +2.1% | 136,200 |
| 2014/07/04 | 1,456 | 1,461 | 1,443 | 1,445 | -10 | -0.7% | 88,800 |
| 2014/07/03 | 1,450 | 1,455 | 1,443 | 1,455 | +18 | +1.3% | 123,100 |
| 2014/07/02 | 1,455 | 1,455 | 1,433 | 1,437 | -7 | -0.5% | 93,300 |
| 2014/07/01 | 1,439 | 1,466 | 1,431 | 1,444 | +13 | +0.9% | 164,800 |
| 2014/06/30 | 1,411 | 1,440 | 1,411 | 1,431 | +20 | +1.4% | 124,800 |
| 2014/06/27 | 1,397 | 1,412 | 1,393 | 1,411 | +17 | +1.2% | 105,400 |
| 2014/06/26 | 1,392 | 1,402 | 1,385 | 1,394 | +10 | +0.7% | 58,200 |
| 2014/06/25 | 1,400 | 1,413 | 1,384 | 1,384 | -14 | -1% | 121,300 |
| 2014/06/24 | 1,370 | 1,399 | 1,370 | 1,398 | +28 | +2% | 115,300 |
| 2014/06/23 | 1,371 | 1,384 | 1,369 | 1,370 | ±0 | ±0% | 64,600 |
| 2014/06/20 | 1,378 | 1,388 | 1,364 | 1,370 | -1 | -0.1% | 163,400 |
| 2014/06/19 | 1,368 | 1,378 | 1,366 | 1,371 | +7 | +0.5% | 101,600 |
| 2014/06/18 | 1,350 | 1,369 | 1,349 | 1,364 | +14 | +1% | 77,300 |
| 2014/06/17 | 1,340 | 1,352 | 1,340 | 1,350 | +8 | +0.6% | 64,600 |
| 2014/06/16 | 1,352 | 1,358 | 1,340 | 1,342 | -6 | -0.4% | 72,600 |
| 2014/06/13 | 1,330 | 1,353 | 1,327 | 1,348 | +13 | +1% | 158,100 |
| 2014/06/12 | 1,335 | 1,337 | 1,325 | 1,335 | -1 | -0.1% | 79,100 |
| 2014/06/11 | 1,321 | 1,337 | 1,321 | 1,336 | +13 | +1% | 67,300 |
| 2014/06/10 | 1,318 | 1,337 | 1,318 | 1,323 | -4 | -0.3% | 72,900 |
| 2014/06/09 | 1,327 | 1,345 | 1,315 | 1,327 | +1 | +0.1% | 93,100 |
| 2014/06/06 | 1,320 | 1,330 | 1,311 | 1,326 | +10 | +0.8% | 65,700 |
| 2014/06/05 | 1,329 | 1,331 | 1,315 | 1,316 | -13 | -1% | 69,000 |
| 2014/06/04 | 1,323 | 1,330 | 1,316 | 1,329 | +6 | +0.5% | 74,900 |
| 2014/06/03 | 1,334 | 1,334 | 1,323 | 1,323 | -3 | -0.2% | 73,900 |
| 2014/06/02 | 1,325 | 1,336 | 1,316 | 1,326 | +12 | +0.9% | 128,200 |
| 2014/05/30 | 1,302 | 1,324 | 1,302 | 1,314 | +6 | +0.5% | 140,100 |
| 2014/05/29 | 1,310 | 1,310 | 1,301 | 1,308 | -3 | -0.2% | 71,000 |
| 2014/05/28 | 1,311 | 1,316 | 1,302 | 1,311 | -4 | -0.3% | 120,600 |
| 2014/05/27 | 1,335 | 1,335 | 1,313 | 1,315 | -14 | -1.1% | 78,000 |
| 2014/05/26 | 1,291 | 1,338 | 1,288 | 1,329 | +39 | +3% | 183,200 |
| 2014/05/23 | 1,300 | 1,300 | 1,281 | 1,290 | -5 | -0.4% | 113,300 |
| 2014/05/22 | 1,290 | 1,298 | 1,265 | 1,295 | +16 | +1.3% | 154,200 |
2651～
2700
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
