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 |
|---|---|---|---|---|---|---|---|
| 2012/09/06 | 1,728 | 1,739 | 1,714 | 1,719 | -9 | -0.5% | 42,100 |
| 2012/09/05 | 1,725 | 1,734 | 1,720 | 1,728 | +2 | +0.1% | 38,600 |
| 2012/09/04 | 1,750 | 1,752 | 1,726 | 1,726 | -25 | -1.4% | 55,500 |
| 2012/09/03 | 1,746 | 1,762 | 1,744 | 1,751 | +5 | +0.3% | 53,600 |
| 2012/08/31 | 1,750 | 1,756 | 1,743 | 1,746 | -3 | -0.2% | 46,500 |
| 2012/08/30 | 1,755 | 1,759 | 1,749 | 1,749 | -6 | -0.3% | 52,000 |
| 2012/08/29 | 1,747 | 1,757 | 1,741 | 1,755 | +9 | +0.5% | 31,500 |
| 2012/08/28 | 1,756 | 1,763 | 1,743 | 1,746 | -9 | -0.5% | 53,300 |
| 2012/08/27 | 1,763 | 1,765 | 1,755 | 1,755 | -8 | -0.5% | 33,600 |
| 2012/08/24 | 1,757 | 1,763 | 1,753 | 1,763 | +4 | +0.2% | 44,400 |
| 2012/08/23 | 1,761 | 1,761 | 1,748 | 1,759 | -2 | -0.1% | 38,700 |
| 2012/08/22 | 1,759 | 1,763 | 1,749 | 1,761 | -1 | -0.1% | 30,100 |
| 2012/08/21 | 1,758 | 1,765 | 1,755 | 1,762 | +7 | +0.4% | 29,400 |
| 2012/08/20 | 1,752 | 1,767 | 1,752 | 1,755 | +3 | +0.2% | 41,900 |
| 2012/08/17 | 1,742 | 1,752 | 1,738 | 1,752 | +10 | +0.6% | 31,800 |
| 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 |
3151～
3200
件表示中 / 3751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 | 101,200円 | +4.8% | +4.8% | 0.99% | 10.96倍 | 2.83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 |
| 薬王堂ＨＤ | 232,200円 | +10.7% | +4.7% | 1.25% | 10.26倍 | 1.22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 | 143,500円 | +9.1% | +14.8% | 1.39% | 19.74倍 | 4.05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 |
| トレファク | 176,000円 | +9.6% | +8.8% | 2.22% | 13.72倍 | 3.96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 | 120,000円 | -6.4% | +48.1% | 4.50% | 15.13倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
