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 |
|---|---|---|---|---|---|---|---|
| 2011/06/21 | 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 |
| 2011/04/28 | 1,391 | 1,410 | 1,389 | 1,410 | +16 | +1.1% | 62,000 |
| 2011/04/27 | 1,378 | 1,399 | 1,375 | 1,394 | +25 | +1.8% | 109,000 |
| 2011/04/26 | 1,376 | 1,377 | 1,361 | 1,369 | +1 | +0.1% | 41,500 |
| 2011/04/25 | 1,381 | 1,389 | 1,364 | 1,368 | +4 | +0.3% | 78,600 |
| 2011/04/22 | 1,360 | 1,373 | 1,356 | 1,364 | -3 | -0.2% | 47,100 |
| 2011/04/21 | 1,376 | 1,376 | 1,359 | 1,367 | +1 | +0.1% | 65,800 |
| 2011/04/20 | 1,376 | 1,376 | 1,365 | 1,366 | -6 | -0.4% | 32,700 |
| 2011/04/19 | 1,365 | 1,377 | 1,352 | 1,372 | +6 | +0.4% | 100,300 |
| 2011/04/18 | 1,359 | 1,370 | 1,343 | 1,366 | +9 | +0.7% | 74,800 |
| 2011/04/15 | 1,350 | 1,362 | 1,349 | 1,357 | +7 | +0.5% | 82,000 |
| 2011/04/14 | 1,344 | 1,354 | 1,323 | 1,350 | +7 | +0.5% | 88,100 |
| 2011/04/13 | 1,317 | 1,353 | 1,311 | 1,343 | +12 | +0.9% | 135,000 |
| 2011/04/12 | 1,341 | 1,341 | 1,309 | 1,331 | -20 | -1.5% | 109,600 |
| 2011/04/11 | 1,300 | 1,354 | 1,287 | 1,351 | +74 | +5.8% | 197,200 |
| 2011/04/08 | 1,254 | 1,289 | 1,251 | 1,277 | +21 | +1.7% | 120,300 |
| 2011/04/07 | 1,262 | 1,267 | 1,253 | 1,256 | +2 | +0.2% | 70,200 |
3451～
3500
件表示中 / 3749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 | 101,500円 | +4.8% | +4.8% | 0.99% | 10.99倍 | 2.84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 | 231,800円 | +10.7% | +4.7% | 1.25% | 10.25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 |
| トレファク | 181,600円 | +9.6% | +8.8% | 2.15% | 14.15倍 | 4.09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 |
| ホットランドＨ | 198,800円 | +19.2% | +0.2% | 0.65% | 22.25倍 | 3.57倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| 力の源ＨＤ | 140,500円 | +9.1% | +14.8% | 1.42% | 19.33倍 | 3.96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 |
市場注目の銘柄
チャート関連のコラム
