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 |
|---|---|---|---|---|---|---|---|
| 2014/08/26 | 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 |
| 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 |
2701～
2750
件表示中 / 3783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 | 98,600円 | +4.8% | +4.8% | 1.01% | 10.68倍 | 2.76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 |
| ４℃ＨＤ | 173,100円 | +43.8% | +34.0% | 4.79% | 23.23倍 | 0.96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 |
| アドヴァンＧ | 92,900円 | -0.1% | -8.7% | 4.31% | 5.78倍 | 0.59倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| 大戸屋ＨＤ | 573,000円 | +7.5% | -2.7% | 0.17% | 39.61倍 | 9.29倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| スクロール | 116,800円 | +1.2% | -6.6% | 5.05% | 10.11倍 | 1.11倍 |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
市場注目の銘柄
チャート関連のコラム
