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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,765 | 1,776 | 1,763 | 1,772 | +3 | +0.2% | 104,300 |
| 2012/03/22 | 1,769 | 1,769 | 1,758 | 1,769 | +5 | +0.3% | 120,700 |
| 2012/03/21 | 1,754 | 1,765 | 1,753 | 1,764 | +18 | +1% | 69,400 |
| 2012/03/19 | 1,754 | 1,755 | 1,745 | 1,746 | ±0 | ±0% | 75,300 |
| 2012/03/16 | 1,752 | 1,755 | 1,746 | 1,746 | -5 | -0.3% | 107,600 |
| 2012/03/15 | 1,755 | 1,762 | 1,750 | 1,751 | -2 | -0.1% | 101,600 |
| 2012/03/14 | 1,761 | 1,768 | 1,752 | 1,753 | -4 | -0.2% | 106,100 |
| 2012/03/13 | 1,761 | 1,768 | 1,757 | 1,757 | -4 | -0.2% | 61,900 |
| 2012/03/12 | 1,772 | 1,773 | 1,760 | 1,761 | -1 | -0.1% | 79,400 |
| 2012/03/09 | 1,780 | 1,780 | 1,762 | 1,762 | -18 | -1% | 144,300 |
| 2012/03/08 | 1,788 | 1,790 | 1,778 | 1,780 | -2 | -0.1% | 48,300 |
| 2012/03/07 | 1,762 | 1,785 | 1,762 | 1,782 | +18 | +1% | 70,400 |
| 2012/03/06 | 1,795 | 1,795 | 1,760 | 1,764 | -31 | -1.7% | 155,800 |
| 2012/03/05 | 1,779 | 1,798 | 1,774 | 1,795 | +28 | +1.6% | 163,500 |
| 2012/03/02 | 1,748 | 1,768 | 1,745 | 1,767 | +28 | +1.6% | 116,600 |
| 2012/03/01 | 1,747 | 1,750 | 1,736 | 1,739 | -6 | -0.3% | 97,500 |
| 2012/02/29 | 1,747 | 1,758 | 1,742 | 1,745 | -1 | -0.1% | 93,300 |
| 2012/02/28 | 1,732 | 1,749 | 1,729 | 1,746 | +14 | +0.8% | 116,600 |
| 2012/02/27 | 1,740 | 1,742 | 1,732 | 1,732 | -8 | -0.5% | 114,700 |
| 2012/02/24 | 1,758 | 1,758 | 1,740 | 1,740 | -11 | -0.6% | 104,900 |
| 2012/02/23 | 1,753 | 1,754 | 1,745 | 1,751 | +1 | +0.1% | 70,500 |
| 2012/02/22 | 1,736 | 1,751 | 1,735 | 1,750 | +9 | +0.5% | 90,900 |
| 2012/02/21 | 1,750 | 1,750 | 1,739 | 1,741 | -8 | -0.5% | 75,700 |
| 2012/02/20 | 1,752 | 1,758 | 1,748 | 1,749 | -1 | -0.1% | 88,100 |
| 2012/02/17 | 1,759 | 1,761 | 1,750 | 1,750 | -4 | -0.2% | 61,000 |
| 2012/02/16 | 1,760 | 1,764 | 1,754 | 1,754 | -7 | -0.4% | 66,000 |
| 2012/02/15 | 1,769 | 1,770 | 1,755 | 1,761 | +4 | +0.2% | 97,900 |
| 2012/02/14 | 1,750 | 1,757 | 1,745 | 1,757 | +11 | +0.6% | 83,800 |
| 2012/02/13 | 1,740 | 1,751 | 1,740 | 1,746 | +6 | +0.3% | 77,900 |
| 2012/02/10 | 1,752 | 1,754 | 1,737 | 1,740 | +5 | +0.3% | 99,900 |
| 2012/02/09 | 1,761 | 1,761 | 1,734 | 1,735 | -25 | -1.4% | 161,500 |
| 2012/02/08 | 1,767 | 1,771 | 1,759 | 1,760 | -19 | -1.1% | 97,300 |
| 2012/02/07 | 1,799 | 1,799 | 1,777 | 1,779 | -15 | -0.8% | 67,000 |
| 2012/02/06 | 1,797 | 1,804 | 1,787 | 1,794 | +6 | +0.3% | 65,200 |
| 2012/02/03 | 1,783 | 1,795 | 1,775 | 1,788 | +11 | +0.6% | 65,800 |
| 2012/02/02 | 1,768 | 1,777 | 1,763 | 1,777 | +11 | +0.6% | 56,200 |
| 2012/02/01 | 1,750 | 1,769 | 1,750 | 1,766 | +18 | +1% | 65,200 |
| 2012/01/31 | 1,756 | 1,759 | 1,748 | 1,748 | -8 | -0.5% | 52,600 |
| 2012/01/30 | 1,754 | 1,763 | 1,751 | 1,756 | +7 | +0.4% | 61,900 |
| 2012/01/27 | 1,748 | 1,753 | 1,746 | 1,749 | +2 | +0.1% | 47,300 |
| 2012/01/26 | 1,745 | 1,749 | 1,737 | 1,747 | -1 | -0.1% | 29,400 |
| 2012/01/25 | 1,750 | 1,753 | 1,737 | 1,748 | +5 | +0.3% | 83,700 |
| 2012/01/24 | 1,728 | 1,743 | 1,723 | 1,743 | +13 | +0.8% | 37,900 |
| 2012/01/23 | 1,723 | 1,733 | 1,720 | 1,730 | +8 | +0.5% | 62,700 |
| 2012/01/20 | 1,739 | 1,740 | 1,711 | 1,722 | -18 | -1% | 125,800 |
| 2012/01/19 | 1,761 | 1,765 | 1,740 | 1,740 | -29 | -1.6% | 98,400 |
| 2012/01/18 | 1,782 | 1,782 | 1,761 | 1,769 | -12 | -0.7% | 59,100 |
| 2012/01/17 | 1,777 | 1,784 | 1,761 | 1,781 | +8 | +0.5% | 40,300 |
| 2012/01/16 | 1,766 | 1,775 | 1,745 | 1,773 | +3 | +0.2% | 45,600 |
| 2012/01/13 | 1,740 | 1,772 | 1,740 | 1,770 | +34 | +2% | 64,400 |
3101～
3150
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
