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 |
|---|---|---|---|---|---|---|---|
| 2014/03/06 | 1,500 | 1,500 | 1,481 | 1,490 | -2 | -0.1% | 60,100 |
| 2014/03/05 | 1,499 | 1,505 | 1,483 | 1,492 | ±0 | ±0% | 55,500 |
| 2014/03/04 | 1,478 | 1,492 | 1,468 | 1,492 | +10 | +0.7% | 75,800 |
| 2014/03/03 | 1,479 | 1,487 | 1,458 | 1,482 | +1 | +0.1% | 78,400 |
| 2014/02/28 | 1,490 | 1,491 | 1,463 | 1,481 | -14 | -0.9% | 97,300 |
| 2014/02/27 | 1,516 | 1,516 | 1,493 | 1,495 | -22 | -1.5% | 84,000 |
| 2014/02/26 | 1,525 | 1,528 | 1,517 | 1,517 | -13 | -0.8% | 60,100 |
| 2014/02/25 | 1,544 | 1,548 | 1,519 | 1,530 | -5 | -0.3% | 102,700 |
| 2014/02/24 | 1,527 | 1,541 | 1,515 | 1,535 | +5 | +0.3% | 88,800 |
| 2014/02/21 | 1,522 | 1,539 | 1,521 | 1,530 | +8 | +0.5% | 59,100 |
| 2014/02/20 | 1,541 | 1,541 | 1,512 | 1,522 | -23 | -1.5% | 67,400 |
| 2014/02/19 | 1,523 | 1,554 | 1,522 | 1,545 | +26 | +1.7% | 285,400 |
| 2014/02/18 | 1,509 | 1,524 | 1,503 | 1,519 | +7 | +0.5% | 126,000 |
| 2014/02/17 | 1,509 | 1,517 | 1,496 | 1,512 | ±0 | ±0% | 113,900 |
| 2014/02/14 | 1,499 | 1,515 | 1,481 | 1,512 | +5 | +0.3% | 228,300 |
| 2014/02/13 | 1,517 | 1,535 | 1,501 | 1,507 | +7 | +0.5% | 251,400 |
| 2014/02/12 | 1,467 | 1,503 | 1,467 | 1,500 | +37 | +2.5% | 240,000 |
| 2014/02/10 | 1,400 | 1,468 | 1,400 | 1,463 | +77 | +5.6% | 269,300 |
| 2014/02/07 | 1,390 | 1,394 | 1,366 | 1,386 | +6 | +0.4% | 117,700 |
| 2014/02/06 | 1,374 | 1,391 | 1,364 | 1,380 | +12 | +0.9% | 102,000 |
| 2014/02/05 | 1,375 | 1,380 | 1,353 | 1,368 | +1 | +0.1% | 108,500 |
| 2014/02/04 | 1,399 | 1,399 | 1,351 | 1,367 | -36 | -2.6% | 193,200 |
| 2014/02/03 | 1,420 | 1,425 | 1,402 | 1,403 | -18 | -1.3% | 86,800 |
| 2014/01/31 | 1,425 | 1,445 | 1,410 | 1,421 | ±0 | ±0% | 118,600 |
| 2014/01/30 | 1,424 | 1,428 | 1,412 | 1,421 | -20 | -1.4% | 117,400 |
| 2014/01/29 | 1,414 | 1,442 | 1,414 | 1,441 | +34 | +2.4% | 92,500 |
| 2014/01/28 | 1,413 | 1,424 | 1,406 | 1,407 | -4 | -0.3% | 98,300 |
| 2014/01/27 | 1,416 | 1,422 | 1,402 | 1,411 | -22 | -1.5% | 196,300 |
| 2014/01/24 | 1,438 | 1,449 | 1,429 | 1,433 | -9 | -0.6% | 123,100 |
| 2014/01/23 | 1,455 | 1,455 | 1,440 | 1,442 | -12 | -0.8% | 109,500 |
| 2014/01/22 | 1,454 | 1,457 | 1,446 | 1,454 | +6 | +0.4% | 77,600 |
| 2014/01/21 | 1,452 | 1,460 | 1,442 | 1,448 | ±0 | ±0% | 110,700 |
| 2014/01/20 | 1,443 | 1,450 | 1,438 | 1,448 | +10 | +0.7% | 100,000 |
| 2014/01/17 | 1,436 | 1,443 | 1,436 | 1,438 | +2 | +0.1% | 76,000 |
| 2014/01/16 | 1,431 | 1,444 | 1,431 | 1,436 | +6 | +0.4% | 153,400 |
| 2014/01/15 | 1,428 | 1,430 | 1,422 | 1,430 | +10 | +0.7% | 66,000 |
| 2014/01/14 | 1,430 | 1,431 | 1,420 | 1,420 | -11 | -0.8% | 117,400 |
| 2014/01/10 | 1,429 | 1,431 | 1,416 | 1,431 | +13 | +0.9% | 178,100 |
| 2014/01/09 | 1,410 | 1,418 | 1,406 | 1,418 | +8 | +0.6% | 113,800 |
| 2014/01/08 | 1,412 | 1,412 | 1,403 | 1,410 | +7 | +0.5% | 87,900 |
| 2014/01/07 | 1,413 | 1,413 | 1,402 | 1,403 | +1 | +0.1% | 104,600 |
| 2014/01/06 | 1,397 | 1,408 | 1,390 | 1,402 | +20 | +1.4% | 160,300 |
| 2013/12/30 | 1,370 | 1,382 | 1,358 | 1,382 | +27 | +2% | 143,500 |
| 2013/12/27 | 1,377 | 1,385 | 1,348 | 1,355 | +4 | +0.3% | 258,100 |
| 2013/12/26 | 1,309 | 1,358 | 1,308 | 1,351 | +42 | +3.2% | 234,700 |
| 2013/12/25 | 1,317 | 1,317 | 1,304 | 1,309 | -15 | -1.1% | 269,700 |
| 2013/12/24 | 1,346 | 1,347 | 1,321 | 1,324 | -28 | -2.1% | 272,500 |
| 2013/12/20 | 1,362 | 1,366 | 1,349 | 1,352 | -17 | -1.2% | 257,500 |
| 2013/12/19 | 1,379 | 1,386 | 1,366 | 1,369 | -14 | -1% | 173,500 |
| 2013/12/18 | 1,382 | 1,393 | 1,380 | 1,383 | -3 | -0.2% | 145,600 |
2751～
2800
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
