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 |
|---|---|---|---|---|---|---|---|
| 2013/08/19 | 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 |
| 2013/07/04 | 1,750 | 1,755 | 1,740 | 1,751 | ±0 | ±0% | 60,300 |
| 2013/07/03 | 1,755 | 1,755 | 1,739 | 1,751 | -8 | -0.5% | 59,600 |
| 2013/07/02 | 1,763 | 1,763 | 1,744 | 1,759 | -1 | -0.1% | 35,000 |
| 2013/07/01 | 1,762 | 1,762 | 1,746 | 1,760 | -2 | -0.1% | 49,500 |
| 2013/06/28 | 1,727 | 1,765 | 1,720 | 1,762 | +32 | +1.8% | 107,800 |
| 2013/06/27 | 1,725 | 1,730 | 1,704 | 1,730 | +14 | +0.8% | 59,000 |
| 2013/06/26 | 1,745 | 1,748 | 1,716 | 1,716 | -29 | -1.7% | 39,100 |
| 2013/06/25 | 1,741 | 1,749 | 1,718 | 1,745 | +5 | +0.3% | 73,100 |
| 2013/06/24 | 1,743 | 1,745 | 1,722 | 1,740 | +6 | +0.3% | 50,200 |
| 2013/06/21 | 1,700 | 1,738 | 1,698 | 1,734 | +19 | +1.1% | 78,400 |
| 2013/06/20 | 1,712 | 1,733 | 1,709 | 1,715 | -4 | -0.2% | 38,500 |
| 2013/06/19 | 1,723 | 1,724 | 1,704 | 1,719 | +10 | +0.6% | 46,200 |
| 2013/06/18 | 1,739 | 1,739 | 1,704 | 1,709 | -26 | -1.5% | 58,500 |
| 2013/06/17 | 1,689 | 1,743 | 1,689 | 1,735 | +52 | +3.1% | 80,000 |
| 2013/06/14 | 1,694 | 1,712 | 1,683 | 1,683 | -1 | -0.1% | 108,500 |
| 2013/06/13 | 1,697 | 1,710 | 1,681 | 1,684 | -26 | -1.5% | 77,500 |
| 2013/06/12 | 1,716 | 1,718 | 1,683 | 1,710 | -13 | -0.8% | 129,700 |
| 2013/06/11 | 1,759 | 1,768 | 1,719 | 1,723 | -47 | -2.7% | 103,200 |
| 2013/06/10 | 1,700 | 1,770 | 1,700 | 1,770 | +82 | +4.9% | 194,200 |
2951～
3000
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
