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 |
|---|---|---|---|---|---|---|---|
| 2013/09/13 | 1,665 | 1,671 | 1,662 | 1,664 | -4 | -0.2% | 94,100 |
| 2013/09/12 | 1,672 | 1,676 | 1,667 | 1,668 | -3 | -0.2% | 57,200 |
| 2013/09/11 | 1,684 | 1,684 | 1,670 | 1,671 | -2 | -0.1% | 60,900 |
| 2013/09/10 | 1,687 | 1,692 | 1,671 | 1,673 | -12 | -0.7% | 99,800 |
| 2013/09/09 | 1,691 | 1,694 | 1,678 | 1,685 | +21 | +1.3% | 65,700 |
| 2013/09/06 | 1,674 | 1,675 | 1,660 | 1,664 | -9 | -0.5% | 85,500 |
| 2013/09/05 | 1,687 | 1,688 | 1,672 | 1,673 | -13 | -0.8% | 46,500 |
| 2013/09/04 | 1,666 | 1,686 | 1,665 | 1,686 | +12 | +0.7% | 59,000 |
| 2013/09/03 | 1,665 | 1,688 | 1,665 | 1,674 | +14 | +0.8% | 64,700 |
| 2013/09/02 | 1,663 | 1,668 | 1,657 | 1,660 | ±0 | ±0% | 37,400 |
| 2013/08/30 | 1,660 | 1,668 | 1,656 | 1,660 | +2 | +0.1% | 52,200 |
| 2013/08/29 | 1,671 | 1,671 | 1,656 | 1,658 | -11 | -0.7% | 43,800 |
| 2013/08/28 | 1,667 | 1,680 | 1,661 | 1,669 | -4 | -0.2% | 60,100 |
| 2013/08/27 | 1,677 | 1,686 | 1,670 | 1,673 | -1 | -0.1% | 63,300 |
| 2013/08/26 | 1,673 | 1,679 | 1,671 | 1,674 | +2 | +0.1% | 40,700 |
| 2013/08/23 | 1,682 | 1,682 | 1,666 | 1,672 | +5 | +0.3% | 62,000 |
| 2013/08/22 | 1,672 | 1,672 | 1,660 | 1,667 | -5 | -0.3% | 79,100 |
| 2013/08/21 | 1,673 | 1,679 | 1,667 | 1,672 | -2 | -0.1% | 57,700 |
| 2013/08/20 | 1,675 | 1,681 | 1,670 | 1,674 | -4 | -0.2% | 56,300 |
| 2013/08/19 | 1,682 | 1,682 | 1,673 | 1,678 | +5 | +0.3% | 30,300 |
| 2013/08/16 | 1,675 | 1,679 | 1,670 | 1,673 | -4 | -0.2% | 63,200 |
| 2013/08/15 | 1,690 | 1,690 | 1,676 | 1,677 | -16 | -0.9% | 62,200 |
| 2013/08/14 | 1,699 | 1,699 | 1,671 | 1,693 | -6 | -0.4% | 97,500 |
| 2013/08/13 | 1,671 | 1,706 | 1,667 | 1,699 | +25 | +1.5% | 103,600 |
| 2013/08/12 | 1,680 | 1,684 | 1,671 | 1,674 | -15 | -0.9% | 66,800 |
| 2013/08/09 | 1,671 | 1,692 | 1,670 | 1,689 | +18 | +1.1% | 102,500 |
| 2013/08/08 | 1,690 | 1,698 | 1,668 | 1,671 | -19 | -1.1% | 141,800 |
| 2013/08/07 | 1,705 | 1,705 | 1,690 | 1,690 | -28 | -1.6% | 71,700 |
| 2013/08/06 | 1,698 | 1,718 | 1,693 | 1,718 | +18 | +1.1% | 68,600 |
| 2013/08/05 | 1,708 | 1,708 | 1,696 | 1,700 | -10 | -0.6% | 53,000 |
| 2013/08/02 | 1,702 | 1,710 | 1,692 | 1,710 | +8 | +0.5% | 74,500 |
| 2013/08/01 | 1,691 | 1,705 | 1,686 | 1,702 | +16 | +0.9% | 68,700 |
| 2013/07/31 | 1,690 | 1,694 | 1,683 | 1,686 | -13 | -0.8% | 41,500 |
| 2013/07/30 | 1,680 | 1,699 | 1,678 | 1,699 | +18 | +1.1% | 81,800 |
| 2013/07/29 | 1,695 | 1,702 | 1,681 | 1,681 | -18 | -1.1% | 89,600 |
| 2013/07/26 | 1,712 | 1,715 | 1,697 | 1,699 | -18 | -1% | 88,000 |
| 2013/07/25 | 1,730 | 1,730 | 1,712 | 1,717 | -12 | -0.7% | 96,300 |
| 2013/07/24 | 1,720 | 1,729 | 1,716 | 1,729 | +9 | +0.5% | 59,900 |
| 2013/07/23 | 1,712 | 1,721 | 1,712 | 1,720 | +3 | +0.2% | 91,000 |
| 2013/07/22 | 1,740 | 1,749 | 1,713 | 1,717 | +2 | +0.1% | 136,300 |
| 2013/07/19 | 1,736 | 1,739 | 1,711 | 1,715 | -21 | -1.2% | 141,500 |
| 2013/07/18 | 1,733 | 1,739 | 1,725 | 1,736 | +11 | +0.6% | 77,900 |
| 2013/07/17 | 1,719 | 1,733 | 1,717 | 1,725 | +6 | +0.3% | 72,800 |
| 2013/07/16 | 1,720 | 1,728 | 1,717 | 1,719 | +3 | +0.2% | 50,600 |
| 2013/07/12 | 1,720 | 1,728 | 1,716 | 1,716 | -9 | -0.5% | 94,500 |
| 2013/07/11 | 1,725 | 1,740 | 1,719 | 1,725 | -4 | -0.2% | 54,600 |
| 2013/07/10 | 1,733 | 1,740 | 1,728 | 1,729 | -5 | -0.3% | 57,000 |
| 2013/07/09 | 1,740 | 1,745 | 1,732 | 1,734 | +1 | +0.1% | 58,100 |
| 2013/07/08 | 1,745 | 1,750 | 1,733 | 1,733 | -12 | -0.7% | 72,600 |
| 2013/07/05 | 1,750 | 1,752 | 1,737 | 1,745 | -6 | -0.3% | 55,500 |
2901～
2950
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
