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 |
|---|---|---|---|---|---|---|---|
| 2012/07/18 | 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 |
| 2012/06/06 | 1,595 | 1,603 | 1,586 | 1,600 | +7 | +0.4% | 53,200 |
| 2012/06/05 | 1,580 | 1,604 | 1,566 | 1,593 | +19 | +1.2% | 73,900 |
| 2012/06/04 | 1,568 | 1,581 | 1,561 | 1,574 | -14 | -0.9% | 48,800 |
| 2012/06/01 | 1,566 | 1,589 | 1,562 | 1,588 | +22 | +1.4% | 68,200 |
| 2012/05/31 | 1,565 | 1,577 | 1,560 | 1,566 | -10 | -0.6% | 72,600 |
| 2012/05/30 | 1,579 | 1,594 | 1,575 | 1,576 | -1 | -0.1% | 45,800 |
| 2012/05/29 | 1,565 | 1,591 | 1,563 | 1,577 | +10 | +0.6% | 60,600 |
| 2012/05/28 | 1,569 | 1,569 | 1,561 | 1,567 | -13 | -0.8% | 46,700 |
| 2012/05/25 | 1,618 | 1,618 | 1,568 | 1,580 | -21 | -1.3% | 71,800 |
| 2012/05/24 | 1,608 | 1,620 | 1,592 | 1,601 | -6 | -0.4% | 76,400 |
| 2012/05/23 | 1,610 | 1,610 | 1,590 | 1,607 | +4 | +0.2% | 81,300 |
| 2012/05/22 | 1,620 | 1,620 | 1,588 | 1,603 | +12 | +0.8% | 73,600 |
| 2012/05/21 | 1,568 | 1,608 | 1,566 | 1,591 | +23 | +1.5% | 94,800 |
| 2012/05/18 | 1,550 | 1,568 | 1,535 | 1,568 | -5 | -0.3% | 103,300 |
| 2012/05/17 | 1,540 | 1,576 | 1,540 | 1,573 | +24 | +1.5% | 100,200 |
| 2012/05/16 | 1,558 | 1,568 | 1,536 | 1,549 | -31 | -2% | 84,800 |
| 2012/05/15 | 1,596 | 1,597 | 1,550 | 1,580 | -33 | -2% | 149,600 |
| 2012/05/14 | 1,645 | 1,666 | 1,608 | 1,613 | -32 | -1.9% | 90,800 |
| 2012/05/11 | 1,687 | 1,689 | 1,644 | 1,645 | -41 | -2.4% | 63,800 |
| 2012/05/10 | 1,674 | 1,696 | 1,670 | 1,686 | +11 | +0.7% | 53,800 |
| 2012/05/09 | 1,685 | 1,696 | 1,674 | 1,675 | -11 | -0.7% | 68,300 |
3151～
3200
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
