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 |
|---|---|---|---|---|---|---|---|
| 2012/12/10 | 1,688 | 1,695 | 1,686 | 1,689 | ±0 | ±0% | 32,400 |
| 2012/12/07 | 1,697 | 1,697 | 1,687 | 1,689 | +1 | +0.1% | 29,700 |
| 2012/12/06 | 1,692 | 1,697 | 1,680 | 1,688 | -3 | -0.2% | 86,200 |
| 2012/12/05 | 1,691 | 1,698 | 1,688 | 1,691 | -2 | -0.1% | 54,500 |
| 2012/12/04 | 1,701 | 1,704 | 1,693 | 1,693 | -4 | -0.2% | 53,700 |
| 2012/12/03 | 1,701 | 1,707 | 1,695 | 1,697 | -4 | -0.2% | 40,400 |
| 2012/11/30 | 1,704 | 1,712 | 1,701 | 1,701 | -2 | -0.1% | 36,700 |
| 2012/11/29 | 1,714 | 1,714 | 1,702 | 1,703 | +2 | +0.1% | 31,000 |
| 2012/11/28 | 1,705 | 1,716 | 1,700 | 1,701 | +1 | +0.1% | 44,900 |
| 2012/11/27 | 1,695 | 1,708 | 1,695 | 1,700 | +5 | +0.3% | 47,900 |
| 2012/11/26 | 1,702 | 1,703 | 1,692 | 1,695 | -7 | -0.4% | 73,700 |
| 2012/11/22 | 1,725 | 1,726 | 1,700 | 1,702 | -22 | -1.3% | 88,900 |
| 2012/11/21 | 1,719 | 1,724 | 1,710 | 1,724 | +18 | +1.1% | 45,800 |
| 2012/11/20 | 1,725 | 1,727 | 1,696 | 1,706 | -13 | -0.8% | 73,600 |
| 2012/11/19 | 1,712 | 1,724 | 1,710 | 1,719 | +8 | +0.5% | 75,600 |
| 2012/11/16 | 1,703 | 1,712 | 1,696 | 1,711 | +15 | +0.9% | 53,400 |
| 2012/11/15 | 1,700 | 1,709 | 1,695 | 1,696 | -13 | -0.8% | 61,700 |
| 2012/11/14 | 1,676 | 1,714 | 1,676 | 1,709 | +35 | +2.1% | 56,300 |
| 2012/11/13 | 1,680 | 1,689 | 1,670 | 1,674 | -1 | -0.1% | 59,400 |
| 2012/11/12 | 1,724 | 1,728 | 1,675 | 1,675 | -48 | -2.8% | 105,900 |
| 2012/11/09 | 1,767 | 1,770 | 1,713 | 1,723 | -43 | -2.4% | 86,900 |
| 2012/11/08 | 1,770 | 1,775 | 1,766 | 1,766 | -7 | -0.4% | 21,600 |
| 2012/11/07 | 1,787 | 1,788 | 1,773 | 1,773 | -8 | -0.4% | 19,800 |
| 2012/11/06 | 1,780 | 1,783 | 1,773 | 1,781 | +8 | +0.5% | 31,100 |
| 2012/11/05 | 1,773 | 1,779 | 1,771 | 1,773 | -1 | -0.1% | 22,000 |
| 2012/11/02 | 1,792 | 1,794 | 1,773 | 1,774 | -18 | -1% | 46,100 |
| 2012/11/01 | 1,792 | 1,796 | 1,788 | 1,792 | +6 | +0.3% | 27,600 |
| 2012/10/31 | 1,791 | 1,798 | 1,785 | 1,786 | -8 | -0.4% | 36,800 |
| 2012/10/30 | 1,795 | 1,804 | 1,791 | 1,794 | -4 | -0.2% | 62,500 |
| 2012/10/29 | 1,782 | 1,800 | 1,782 | 1,798 | +21 | +1.2% | 50,000 |
| 2012/10/26 | 1,789 | 1,799 | 1,776 | 1,777 | -9 | -0.5% | 60,200 |
| 2012/10/25 | 1,783 | 1,786 | 1,769 | 1,786 | +13 | +0.7% | 56,600 |
| 2012/10/24 | 1,775 | 1,783 | 1,763 | 1,773 | -4 | -0.2% | 40,300 |
| 2012/10/23 | 1,782 | 1,789 | 1,774 | 1,777 | -4 | -0.2% | 50,400 |
| 2012/10/22 | 1,764 | 1,785 | 1,762 | 1,781 | +17 | +1% | 82,700 |
| 2012/10/19 | 1,755 | 1,766 | 1,755 | 1,764 | ±0 | ±0% | 25,600 |
| 2012/10/18 | 1,763 | 1,766 | 1,753 | 1,764 | -3 | -0.2% | 25,800 |
| 2012/10/17 | 1,750 | 1,770 | 1,750 | 1,767 | +19 | +1.1% | 47,700 |
| 2012/10/16 | 1,730 | 1,754 | 1,730 | 1,748 | +17 | +1% | 38,200 |
| 2012/10/15 | 1,752 | 1,753 | 1,729 | 1,731 | -23 | -1.3% | 45,900 |
| 2012/10/12 | 1,766 | 1,773 | 1,754 | 1,754 | -10 | -0.6% | 58,700 |
| 2012/10/11 | 1,762 | 1,767 | 1,754 | 1,764 | ±0 | ±0% | 43,800 |
| 2012/10/10 | 1,751 | 1,770 | 1,751 | 1,764 | +5 | +0.3% | 51,700 |
| 2012/10/09 | 1,753 | 1,771 | 1,752 | 1,759 | -6 | -0.3% | 48,700 |
| 2012/10/05 | 1,751 | 1,767 | 1,744 | 1,765 | +6 | +0.3% | 61,000 |
| 2012/10/04 | 1,746 | 1,760 | 1,736 | 1,759 | +13 | +0.7% | 48,200 |
| 2012/10/03 | 1,750 | 1,759 | 1,743 | 1,746 | -21 | -1.2% | 47,800 |
| 2012/10/02 | 1,759 | 1,770 | 1,756 | 1,767 | +8 | +0.5% | 65,500 |
| 2012/10/01 | 1,754 | 1,759 | 1,743 | 1,759 | -12 | -0.7% | 59,500 |
| 2012/09/28 | 1,769 | 1,774 | 1,761 | 1,771 | +7 | +0.4% | 77,000 |
3051～
3100
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
