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 |
|---|---|---|---|---|---|---|---|
| 2013/11/28 | 1,430 | 1,434 | 1,415 | 1,420 | -9 | -0.6% | 132,300 |
| 2013/11/27 | 1,438 | 1,441 | 1,429 | 1,429 | -1 | -0.1% | 72,100 |
| 2013/11/26 | 1,431 | 1,435 | 1,430 | 1,430 | -3 | -0.2% | 71,900 |
| 2013/11/25 | 1,430 | 1,444 | 1,430 | 1,433 | +4 | +0.3% | 100,300 |
| 2013/11/22 | 1,444 | 1,449 | 1,426 | 1,429 | -12 | -0.8% | 147,600 |
| 2013/11/21 | 1,448 | 1,469 | 1,440 | 1,441 | -1 | -0.1% | 202,000 |
| 2013/11/20 | 1,414 | 1,445 | 1,414 | 1,442 | +28 | +2% | 141,700 |
| 2013/11/19 | 1,405 | 1,420 | 1,404 | 1,414 | +10 | +0.7% | 164,500 |
| 2013/11/18 | 1,403 | 1,413 | 1,402 | 1,404 | +2 | +0.1% | 162,400 |
| 2013/11/15 | 1,412 | 1,417 | 1,401 | 1,402 | -14 | -1% | 243,100 |
| 2013/11/14 | 1,405 | 1,428 | 1,401 | 1,416 | +14 | +1% | 249,200 |
| 2013/11/13 | 1,441 | 1,444 | 1,401 | 1,402 | -48 | -3.3% | 354,200 |
| 2013/11/12 | 1,457 | 1,458 | 1,442 | 1,450 | -12 | -0.8% | 203,100 |
| 2013/11/11 | 1,470 | 1,475 | 1,456 | 1,462 | -14 | -0.9% | 169,000 |
| 2013/11/08 | 1,482 | 1,491 | 1,476 | 1,476 | -15 | -1% | 158,300 |
| 2013/11/07 | 1,488 | 1,497 | 1,486 | 1,491 | +1 | +0.1% | 68,300 |
| 2013/11/06 | 1,488 | 1,498 | 1,481 | 1,490 | +2 | +0.1% | 91,900 |
| 2013/11/05 | 1,508 | 1,509 | 1,486 | 1,488 | -20 | -1.3% | 158,400 |
| 2013/11/01 | 1,510 | 1,514 | 1,502 | 1,508 | -2 | -0.1% | 110,400 |
| 2013/10/31 | 1,515 | 1,520 | 1,508 | 1,510 | -5 | -0.3% | 89,000 |
| 2013/10/30 | 1,508 | 1,520 | 1,508 | 1,515 | +4 | +0.3% | 112,500 |
| 2013/10/29 | 1,512 | 1,517 | 1,503 | 1,511 | -3 | -0.2% | 221,700 |
| 2013/10/28 | 1,551 | 1,552 | 1,502 | 1,514 | -49 | -3.1% | 477,600 |
| 2013/10/25 | 1,586 | 1,586 | 1,562 | 1,563 | -18 | -1.1% | 149,600 |
| 2013/10/24 | 1,566 | 1,582 | 1,566 | 1,581 | +15 | +1% | 91,900 |
| 2013/10/23 | 1,575 | 1,583 | 1,565 | 1,566 | -8 | -0.5% | 128,500 |
| 2013/10/22 | 1,573 | 1,577 | 1,572 | 1,574 | +1 | +0.1% | 51,800 |
| 2013/10/21 | 1,571 | 1,578 | 1,570 | 1,573 | +2 | +0.1% | 72,400 |
| 2013/10/18 | 1,572 | 1,573 | 1,567 | 1,571 | -1 | -0.1% | 121,300 |
| 2013/10/17 | 1,585 | 1,589 | 1,571 | 1,572 | -5 | -0.3% | 119,500 |
| 2013/10/16 | 1,582 | 1,594 | 1,574 | 1,577 | -7 | -0.4% | 97,100 |
| 2013/10/15 | 1,601 | 1,612 | 1,582 | 1,584 | -17 | -1.1% | 93,600 |
| 2013/10/11 | 1,600 | 1,610 | 1,593 | 1,601 | +8 | +0.5% | 82,700 |
| 2013/10/10 | 1,586 | 1,596 | 1,585 | 1,593 | +10 | +0.6% | 53,300 |
| 2013/10/09 | 1,562 | 1,583 | 1,561 | 1,583 | +21 | +1.3% | 67,900 |
| 2013/10/08 | 1,570 | 1,572 | 1,560 | 1,562 | -8 | -0.5% | 74,000 |
| 2013/10/07 | 1,565 | 1,599 | 1,565 | 1,570 | +1 | +0.1% | 99,500 |
| 2013/10/04 | 1,583 | 1,587 | 1,564 | 1,569 | -20 | -1.3% | 162,900 |
| 2013/10/03 | 1,616 | 1,618 | 1,583 | 1,589 | -26 | -1.6% | 226,800 |
| 2013/10/02 | 1,633 | 1,645 | 1,610 | 1,615 | -19 | -1.2% | 178,000 |
| 2013/10/01 | 1,646 | 1,646 | 1,634 | 1,634 | -18 | -1.1% | 128,300 |
| 2013/09/30 | 1,658 | 1,659 | 1,650 | 1,652 | -9 | -0.5% | 101,200 |
| 2013/09/27 | 1,672 | 1,678 | 1,659 | 1,661 | -10 | -0.6% | 100,300 |
| 2013/09/26 | 1,668 | 1,671 | 1,655 | 1,671 | -7 | -0.4% | 208,800 |
| 2013/09/25 | 1,678 | 1,681 | 1,675 | 1,678 | ±0 | ±0% | 460,300 |
| 2013/09/24 | 1,680 | 1,685 | 1,676 | 1,678 | -2 | -0.1% | 176,700 |
| 2013/09/20 | 1,678 | 1,680 | 1,675 | 1,680 | +3 | +0.2% | 84,300 |
| 2013/09/19 | 1,669 | 1,677 | 1,668 | 1,677 | +13 | +0.8% | 75,800 |
| 2013/09/18 | 1,665 | 1,670 | 1,662 | 1,664 | +3 | +0.2% | 51,500 |
| 2013/09/17 | 1,666 | 1,670 | 1,661 | 1,661 | -3 | -0.2% | 67,100 |
2851～
2900
件表示中 / 3752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 | 101,700円 | +4.8% | +4.8% | 0.98% | 11.01倍 | 2.85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 |
| ＳＦＰ | 222,000円 | +7.0% | +14.0% | 1.26% | 29.78倍 | 5.80倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| 薬王堂ＨＤ | 230,800円 | +10.7% | +4.7% | 1.26% | 10.20倍 | 1.21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 |
| 力の源ＨＤ | 142,700円 | +9.1% | +14.8% | 1.40% | 19.63倍 | 4.03倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| ホットランドＨ | 199,000円 | +19.2% | +0.2% | 0.65% | 22.27倍 | 3.57倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
市場注目の銘柄
チャート関連のコラム
