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 |
|---|---|---|---|---|---|---|---|
| 2011/07/13 | 1,747 | 1,760 | 1,742 | 1,758 | +9 | +0.5% | 144,400 |
| 2011/07/12 | 1,700 | 1,749 | 1,695 | 1,749 | +44 | +2.6% | 221,000 |
| 2011/07/11 | 1,675 | 1,705 | 1,671 | 1,705 | +31 | +1.9% | 84,400 |
| 2011/07/08 | 1,675 | 1,688 | 1,670 | 1,674 | -2 | -0.1% | 64,800 |
| 2011/07/07 | 1,679 | 1,679 | 1,666 | 1,676 | -2 | -0.1% | 57,000 |
| 2011/07/06 | 1,674 | 1,678 | 1,657 | 1,678 | +8 | +0.5% | 59,400 |
| 2011/07/05 | 1,692 | 1,693 | 1,668 | 1,670 | -22 | -1.3% | 60,400 |
| 2011/07/04 | 1,694 | 1,707 | 1,688 | 1,692 | ±0 | ±0% | 105,500 |
| 2011/07/01 | 1,699 | 1,700 | 1,685 | 1,692 | -3 | -0.2% | 69,100 |
| 2011/06/30 | 1,688 | 1,695 | 1,679 | 1,695 | +7 | +0.4% | 59,000 |
| 2011/06/29 | 1,686 | 1,692 | 1,682 | 1,688 | +5 | +0.3% | 56,600 |
| 2011/06/28 | 1,671 | 1,695 | 1,669 | 1,683 | +20 | +1.2% | 72,600 |
| 2011/06/27 | 1,666 | 1,677 | 1,651 | 1,663 | +1 | +0.1% | 54,300 |
| 2011/06/24 | 1,707 | 1,707 | 1,657 | 1,662 | -37 | -2.2% | 152,100 |
| 2011/06/23 | 1,691 | 1,705 | 1,685 | 1,699 | -4 | -0.2% | 98,200 |
| 2011/06/22 | 1,680 | 1,711 | 1,674 | 1,703 | +23 | +1.4% | 183,700 |
| 2011/06/21 | 1,640 | 1,681 | 1,638 | 1,680 | +48 | +2.9% | 154,500 |
| 2011/06/20 | 1,601 | 1,635 | 1,600 | 1,632 | +47 | +3% | 115,000 |
| 2011/06/17 | 1,637 | 1,637 | 1,565 | 1,585 | -52 | -3.2% | 272,700 |
| 2011/06/16 | 1,660 | 1,665 | 1,636 | 1,637 | -29 | -1.7% | 160,100 |
| 2011/06/15 | 1,691 | 1,693 | 1,659 | 1,666 | -25 | -1.5% | 90,700 |
| 2011/06/14 | 1,652 | 1,692 | 1,651 | 1,691 | +33 | +2% | 117,100 |
| 2011/06/13 | 1,605 | 1,659 | 1,601 | 1,658 | +37 | +2.3% | 115,400 |
| 2011/06/10 | 1,598 | 1,622 | 1,596 | 1,621 | +27 | +1.7% | 137,400 |
| 2011/06/09 | 1,594 | 1,596 | 1,590 | 1,594 | ±0 | ±0% | 67,100 |
| 2011/06/08 | 1,591 | 1,594 | 1,585 | 1,594 | +3 | +0.2% | 88,700 |
| 2011/06/07 | 1,590 | 1,592 | 1,583 | 1,591 | -1 | -0.1% | 103,000 |
| 2011/06/06 | 1,567 | 1,595 | 1,565 | 1,592 | +15 | +1% | 111,600 |
| 2011/06/03 | 1,600 | 1,600 | 1,575 | 1,577 | -24 | -1.5% | 147,900 |
| 2011/06/02 | 1,569 | 1,605 | 1,560 | 1,601 | +20 | +1.3% | 172,000 |
| 2011/06/01 | 1,575 | 1,581 | 1,560 | 1,581 | +49 | +3.2% | 188,100 |
| 2011/05/31 | 1,499 | 1,538 | 1,499 | 1,532 | +38 | +2.5% | 105,900 |
| 2011/05/30 | 1,488 | 1,494 | 1,482 | 1,494 | +12 | +0.8% | 52,400 |
| 2011/05/27 | 1,470 | 1,485 | 1,466 | 1,482 | +13 | +0.9% | 80,000 |
| 2011/05/26 | 1,461 | 1,470 | 1,459 | 1,469 | +9 | +0.6% | 46,200 |
| 2011/05/25 | 1,463 | 1,463 | 1,453 | 1,460 | -2 | -0.1% | 59,900 |
| 2011/05/24 | 1,459 | 1,462 | 1,450 | 1,462 | +6 | +0.4% | 50,800 |
| 2011/05/23 | 1,447 | 1,456 | 1,427 | 1,456 | +9 | +0.6% | 55,700 |
| 2011/05/20 | 1,456 | 1,464 | 1,445 | 1,447 | +2 | +0.1% | 54,300 |
| 2011/05/19 | 1,463 | 1,474 | 1,433 | 1,445 | -7 | -0.5% | 96,200 |
| 2011/05/18 | 1,420 | 1,453 | 1,417 | 1,452 | +28 | +2% | 83,200 |
| 2011/05/17 | 1,417 | 1,435 | 1,409 | 1,424 | +7 | +0.5% | 72,600 |
| 2011/05/16 | 1,410 | 1,423 | 1,405 | 1,417 | ±0 | ±0% | 50,200 |
| 2011/05/13 | 1,423 | 1,441 | 1,393 | 1,417 | -8 | -0.6% | 109,100 |
| 2011/05/12 | 1,415 | 1,429 | 1,412 | 1,425 | +10 | +0.7% | 59,400 |
| 2011/05/11 | 1,449 | 1,465 | 1,411 | 1,415 | -24 | -1.7% | 163,500 |
| 2011/05/10 | 1,449 | 1,449 | 1,426 | 1,439 | +4 | +0.3% | 71,000 |
| 2011/05/09 | 1,450 | 1,450 | 1,432 | 1,435 | +4 | +0.3% | 65,400 |
| 2011/05/06 | 1,415 | 1,433 | 1,400 | 1,431 | +8 | +0.6% | 59,200 |
| 2011/05/02 | 1,420 | 1,433 | 1,420 | 1,423 | +13 | +0.9% | 58,200 |
3401～
3450
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
