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 |
|---|---|---|---|---|---|---|---|
| 2011/08/09 | 1,670 | 1,714 | 1,643 | 1,709 | -12 | -0.7% | 147,200 |
| 2011/08/08 | 1,756 | 1,784 | 1,712 | 1,721 | -40 | -2.3% | 116,300 |
| 2011/08/05 | 1,820 | 1,843 | 1,755 | 1,761 | -107 | -5.7% | 276,100 |
| 2011/08/04 | 1,805 | 1,869 | 1,793 | 1,868 | +63 | +3.5% | 377,100 |
| 2011/08/03 | 1,762 | 1,807 | 1,760 | 1,805 | +43 | +2.4% | 173,700 |
| 2011/08/02 | 1,763 | 1,765 | 1,752 | 1,762 | +7 | +0.4% | 46,200 |
| 2011/08/01 | 1,742 | 1,768 | 1,733 | 1,755 | +6 | +0.3% | 74,900 |
| 2011/07/29 | 1,781 | 1,784 | 1,742 | 1,749 | -39 | -2.2% | 76,900 |
| 2011/07/28 | 1,794 | 1,804 | 1,784 | 1,788 | -10 | -0.6% | 71,200 |
| 2011/07/27 | 1,800 | 1,806 | 1,777 | 1,798 | -3 | -0.2% | 71,000 |
| 2011/07/26 | 1,780 | 1,807 | 1,775 | 1,801 | +21 | +1.2% | 136,400 |
| 2011/07/25 | 1,792 | 1,792 | 1,760 | 1,780 | -13 | -0.7% | 104,200 |
| 2011/07/22 | 1,772 | 1,794 | 1,765 | 1,793 | +22 | +1.2% | 102,000 |
| 2011/07/21 | 1,765 | 1,773 | 1,762 | 1,771 | +6 | +0.3% | 54,500 |
| 2011/07/20 | 1,769 | 1,779 | 1,758 | 1,765 | -3 | -0.2% | 81,300 |
| 2011/07/19 | 1,760 | 1,768 | 1,754 | 1,768 | +7 | +0.4% | 55,900 |
| 2011/07/15 | 1,751 | 1,761 | 1,750 | 1,761 | +10 | +0.6% | 68,800 |
| 2011/07/14 | 1,758 | 1,758 | 1,744 | 1,751 | -7 | -0.4% | 62,700 |
| 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 |
3451～
3500
件表示中 / 3783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 | 98,600円 | +4.8% | +4.8% | 1.01% | 10.68倍 | 2.76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 |
| ４℃ＨＤ | 173,100円 | +43.8% | +34.0% | 4.79% | 23.23倍 | 0.96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 |
| アドヴァンＧ | 92,900円 | -0.1% | -8.7% | 4.31% | 5.78倍 | 0.59倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| 大戸屋ＨＤ | 573,000円 | +7.5% | -2.7% | 0.17% | 39.61倍 | 9.29倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| スクロール | 116,800円 | +1.2% | -6.6% | 5.05% | 10.11倍 | 1.11倍 |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
市場注目の銘柄
チャート関連のコラム
