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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,741 | 1,748 | 1,737 | 1,742 | -5 | -0.3% | 37,900 |
| 2012/08/15 | 1,760 | 1,760 | 1,743 | 1,747 | -15 | -0.9% | 33,600 |
| 2012/08/14 | 1,749 | 1,765 | 1,737 | 1,762 | +12 | +0.7% | 53,400 |
| 2012/08/13 | 1,748 | 1,750 | 1,735 | 1,750 | -3 | -0.2% | 36,600 |
| 2012/08/10 | 1,761 | 1,765 | 1,745 | 1,753 | -7 | -0.4% | 27,700 |
| 2012/08/09 | 1,760 | 1,762 | 1,745 | 1,760 | -3 | -0.2% | 32,800 |
| 2012/08/08 | 1,758 | 1,767 | 1,742 | 1,763 | -4 | -0.2% | 51,800 |
| 2012/08/07 | 1,741 | 1,769 | 1,740 | 1,767 | +31 | +1.8% | 86,700 |
| 2012/08/06 | 1,710 | 1,736 | 1,710 | 1,736 | +27 | +1.6% | 34,700 |
| 2012/08/03 | 1,707 | 1,717 | 1,702 | 1,709 | -15 | -0.9% | 21,300 |
| 2012/08/02 | 1,722 | 1,724 | 1,712 | 1,724 | +4 | +0.2% | 24,600 |
| 2012/08/01 | 1,719 | 1,725 | 1,712 | 1,720 | -5 | -0.3% | 23,900 |
| 2012/07/31 | 1,723 | 1,727 | 1,714 | 1,725 | ±0 | ±0% | 22,900 |
| 2012/07/30 | 1,705 | 1,725 | 1,705 | 1,725 | +26 | +1.5% | 42,300 |
| 2012/07/27 | 1,709 | 1,715 | 1,696 | 1,699 | -3 | -0.2% | 37,900 |
| 2012/07/26 | 1,673 | 1,702 | 1,665 | 1,702 | +29 | +1.7% | 35,400 |
| 2012/07/25 | 1,680 | 1,685 | 1,665 | 1,673 | +8 | +0.5% | 70,200 |
| 2012/07/24 | 1,677 | 1,685 | 1,659 | 1,665 | -12 | -0.7% | 58,200 |
| 2012/07/23 | 1,700 | 1,703 | 1,676 | 1,677 | -28 | -1.6% | 59,700 |
| 2012/07/20 | 1,728 | 1,728 | 1,700 | 1,705 | -23 | -1.3% | 62,700 |
| 2012/07/19 | 1,731 | 1,737 | 1,725 | 1,728 | +20 | +1.2% | 56,000 |
| 2012/07/18 | 1,720 | 1,727 | 1,707 | 1,708 | -7 | -0.4% | 47,100 |
| 2012/07/17 | 1,708 | 1,719 | 1,701 | 1,715 | +12 | +0.7% | 44,500 |
| 2012/07/13 | 1,686 | 1,708 | 1,686 | 1,703 | +17 | +1% | 50,800 |
| 2012/07/12 | 1,687 | 1,693 | 1,680 | 1,686 | +3 | +0.2% | 33,500 |
| 2012/07/11 | 1,710 | 1,710 | 1,678 | 1,683 | -21 | -1.2% | 61,900 |
| 2012/07/10 | 1,688 | 1,709 | 1,688 | 1,704 | +23 | +1.4% | 54,600 |
| 2012/07/09 | 1,664 | 1,688 | 1,660 | 1,681 | +15 | +0.9% | 28,500 |
| 2012/07/06 | 1,671 | 1,685 | 1,657 | 1,666 | -9 | -0.5% | 49,800 |
| 2012/07/05 | 1,701 | 1,701 | 1,673 | 1,675 | -20 | -1.2% | 46,400 |
| 2012/07/04 | 1,692 | 1,702 | 1,692 | 1,695 | +4 | +0.2% | 27,800 |
| 2012/07/03 | 1,684 | 1,704 | 1,684 | 1,691 | +7 | +0.4% | 56,700 |
| 2012/07/02 | 1,699 | 1,699 | 1,683 | 1,684 | -7 | -0.4% | 38,400 |
| 2012/06/29 | 1,696 | 1,698 | 1,681 | 1,691 | -4 | -0.2% | 67,200 |
| 2012/06/28 | 1,696 | 1,705 | 1,687 | 1,695 | -9 | -0.5% | 29,400 |
| 2012/06/27 | 1,664 | 1,704 | 1,663 | 1,704 | +42 | +2.5% | 52,300 |
| 2012/06/26 | 1,675 | 1,700 | 1,660 | 1,662 | -18 | -1.1% | 39,100 |
| 2012/06/25 | 1,688 | 1,700 | 1,676 | 1,680 | +10 | +0.6% | 76,800 |
| 2012/06/22 | 1,655 | 1,680 | 1,654 | 1,670 | +6 | +0.4% | 48,500 |
| 2012/06/21 | 1,644 | 1,664 | 1,644 | 1,664 | +20 | +1.2% | 38,400 |
| 2012/06/20 | 1,630 | 1,649 | 1,629 | 1,644 | +20 | +1.2% | 43,100 |
| 2012/06/19 | 1,614 | 1,630 | 1,610 | 1,624 | +15 | +0.9% | 46,600 |
| 2012/06/18 | 1,617 | 1,620 | 1,604 | 1,609 | +8 | +0.5% | 40,500 |
| 2012/06/15 | 1,618 | 1,619 | 1,601 | 1,601 | -8 | -0.5% | 40,100 |
| 2012/06/14 | 1,610 | 1,618 | 1,602 | 1,609 | -2 | -0.1% | 35,200 |
| 2012/06/13 | 1,611 | 1,617 | 1,604 | 1,611 | +7 | +0.4% | 30,500 |
| 2012/06/12 | 1,600 | 1,605 | 1,586 | 1,604 | +2 | +0.1% | 47,300 |
| 2012/06/11 | 1,605 | 1,629 | 1,597 | 1,602 | -3 | -0.2% | 43,600 |
| 2012/06/08 | 1,616 | 1,616 | 1,587 | 1,605 | -11 | -0.7% | 92,700 |
| 2012/06/07 | 1,610 | 1,617 | 1,601 | 1,616 | +16 | +1% | 39,800 |
3001～
3050
件表示中 / 3586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 | 104,000円 | +7.0% | -23.0% | 0.96% | 12.94倍 | 3.27倍 |
|
居酒屋「鳥メロ」等を国内外で展開。焼き肉・空揚げ育成中。高齢者向け宅食サービスが収益柱 |
| ハニーズＨＬＤ | 161,700円 | +4.3% | +3.0% | 3.40% | 9.20倍 | 1.01倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| ４℃ＨＤ | 182,900円 | +3.9% | +11.3% | 4.54% | 24.54倍 | 1.02倍 |
|
宝飾「４℃」のエフ・ディ・シィ・プロダクツが中核。カジュアル・実用衣料の製造や小売りも展開 |
| ＳＦＰ | 191,100円 | +3.2% | +2.9% | 1.36% | 29.05倍 | 5.31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 |
| 日本調剤 | 139,300円 | +9.8% | -31.1% | 1.79% | 11.25倍 | 0.72倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
市場注目の銘柄
チャート関連のコラム
