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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 1,803 | 1,854 | 1,792 | 1,801 | -7 | -0.4% | 110,800 |
| 2011/10/25 | 1,849 | 1,857 | 1,808 | 1,808 | -31 | -1.7% | 67,000 |
| 2011/10/24 | 1,880 | 1,884 | 1,835 | 1,839 | -49 | -2.6% | 59,200 |
| 2011/10/21 | 1,878 | 1,896 | 1,872 | 1,888 | +25 | +1.3% | 71,400 |
| 2011/10/20 | 1,839 | 1,866 | 1,830 | 1,863 | +33 | +1.8% | 83,900 |
| 2011/10/19 | 1,795 | 1,835 | 1,795 | 1,830 | +38 | +2.1% | 34,400 |
| 2011/10/18 | 1,819 | 1,823 | 1,789 | 1,792 | -39 | -2.1% | 98,900 |
| 2011/10/17 | 1,846 | 1,855 | 1,828 | 1,831 | -15 | -0.8% | 38,900 |
| 2011/10/14 | 1,866 | 1,866 | 1,845 | 1,846 | -33 | -1.8% | 50,500 |
| 2011/10/13 | 1,902 | 1,906 | 1,870 | 1,879 | -23 | -1.2% | 120,900 |
| 2011/10/12 | 1,912 | 1,924 | 1,898 | 1,902 | -19 | -1% | 69,400 |
| 2011/10/11 | 1,925 | 1,940 | 1,914 | 1,921 | +1 | +0.1% | 91,500 |
| 2011/10/07 | 1,910 | 1,923 | 1,902 | 1,920 | +8 | +0.4% | 104,600 |
| 2011/10/06 | 1,885 | 1,916 | 1,885 | 1,912 | +25 | +1.3% | 101,600 |
| 2011/10/05 | 1,880 | 1,900 | 1,865 | 1,887 | +2 | +0.1% | 68,900 |
| 2011/10/04 | 1,890 | 1,899 | 1,884 | 1,885 | -20 | -1% | 43,000 |
| 2011/10/03 | 1,890 | 1,905 | 1,884 | 1,905 | -10 | -0.5% | 61,100 |
| 2011/09/30 | 1,890 | 1,915 | 1,890 | 1,915 | +17 | +0.9% | 111,200 |
| 2011/09/29 | 1,858 | 1,898 | 1,851 | 1,898 | +36 | +1.9% | 123,800 |
| 2011/09/28 | 1,812 | 1,865 | 1,812 | 1,862 | +44 | +2.4% | 176,200 |
| 2011/09/27 | 1,813 | 1,827 | 1,810 | 1,818 | +8 | +0.4% | 237,600 |
| 2011/09/26 | 1,817 | 1,821 | 1,805 | 1,810 | -13 | -0.7% | 81,100 |
| 2011/09/22 | 1,828 | 1,829 | 1,814 | 1,823 | -5 | -0.3% | 72,000 |
| 2011/09/21 | 1,812 | 1,828 | 1,805 | 1,828 | +19 | +1.1% | 44,300 |
| 2011/09/20 | 1,815 | 1,822 | 1,809 | 1,809 | -18 | -1% | 51,000 |
| 2011/09/16 | 1,820 | 1,827 | 1,804 | 1,827 | +12 | +0.7% | 67,500 |
| 2011/09/15 | 1,795 | 1,827 | 1,795 | 1,815 | +23 | +1.3% | 36,400 |
| 2011/09/14 | 1,815 | 1,838 | 1,787 | 1,792 | -29 | -1.6% | 85,000 |
| 2011/09/13 | 1,829 | 1,832 | 1,815 | 1,821 | -6 | -0.3% | 68,700 |
| 2011/09/12 | 1,820 | 1,830 | 1,814 | 1,827 | -5 | -0.3% | 58,400 |
| 2011/09/09 | 1,807 | 1,832 | 1,806 | 1,832 | +2 | +0.1% | 78,800 |
| 2011/09/08 | 1,809 | 1,830 | 1,809 | 1,830 | +29 | +1.6% | 68,900 |
| 2011/09/07 | 1,809 | 1,817 | 1,797 | 1,801 | -8 | -0.4% | 76,000 |
| 2011/09/06 | 1,789 | 1,809 | 1,788 | 1,809 | +15 | +0.8% | 126,400 |
| 2011/09/05 | 1,761 | 1,797 | 1,761 | 1,794 | +11 | +0.6% | 69,600 |
| 2011/09/02 | 1,776 | 1,783 | 1,758 | 1,783 | +3 | +0.2% | 61,900 |
| 2011/09/01 | 1,780 | 1,780 | 1,765 | 1,780 | +11 | +0.6% | 73,700 |
| 2011/08/31 | 1,769 | 1,780 | 1,757 | 1,769 | +8 | +0.5% | 74,800 |
| 2011/08/30 | 1,725 | 1,761 | 1,725 | 1,761 | +52 | +3% | 99,400 |
| 2011/08/29 | 1,707 | 1,718 | 1,693 | 1,709 | +2 | +0.1% | 50,100 |
| 2011/08/26 | 1,701 | 1,717 | 1,697 | 1,707 | -9 | -0.5% | 53,100 |
| 2011/08/25 | 1,748 | 1,748 | 1,715 | 1,716 | -17 | -1% | 77,900 |
| 2011/08/24 | 1,740 | 1,743 | 1,723 | 1,733 | +15 | +0.9% | 88,900 |
| 2011/08/23 | 1,695 | 1,742 | 1,676 | 1,718 | +33 | +2% | 147,200 |
| 2011/08/22 | 1,700 | 1,718 | 1,683 | 1,685 | -38 | -2.2% | 60,300 |
| 2011/08/19 | 1,695 | 1,730 | 1,690 | 1,723 | -9 | -0.5% | 73,200 |
| 2011/08/18 | 1,740 | 1,744 | 1,723 | 1,732 | -7 | -0.4% | 63,600 |
| 2011/08/17 | 1,721 | 1,745 | 1,712 | 1,739 | +12 | +0.7% | 124,300 |
| 2011/08/16 | 1,697 | 1,727 | 1,687 | 1,727 | +66 | +4% | 151,800 |
| 2011/08/15 | 1,642 | 1,663 | 1,625 | 1,661 | +44 | +2.7% | 117,900 |
3201～
3250
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
