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 |
|---|---|---|---|---|---|---|---|
| 2011/04/06 | 1,280 | 1,284 | 1,248 | 1,254 | -33 | -2.6% | 225,300 |
| 2011/04/05 | 1,337 | 1,340 | 1,284 | 1,287 | -56 | -4.2% | 184,000 |
| 2011/04/04 | 1,340 | 1,360 | 1,340 | 1,343 | +8 | +0.6% | 115,000 |
| 2011/04/01 | 1,320 | 1,348 | 1,312 | 1,335 | +13 | +1% | 130,500 |
| 2011/03/31 | 1,327 | 1,327 | 1,308 | 1,322 | +1 | +0.1% | 115,700 |
| 2011/03/30 | 1,302 | 1,321 | 1,297 | 1,321 | +26 | +2% | 99,500 |
| 2011/03/29 | 1,308 | 1,309 | 1,276 | 1,295 | -29 | -2.2% | 225,100 |
| 2011/03/28 | 1,321 | 1,336 | 1,306 | 1,324 | +14 | +1.1% | 410,400 |
| 2011/03/25 | 1,360 | 1,362 | 1,299 | 1,310 | -48 | -3.5% | 422,800 |
| 2011/03/24 | 1,424 | 1,425 | 1,355 | 1,358 | -78 | -5.4% | 304,000 |
| 2011/03/23 | 1,490 | 1,491 | 1,427 | 1,436 | -9 | -0.6% | 168,000 |
| 2011/03/22 | 1,456 | 1,472 | 1,435 | 1,445 | +64 | +4.6% | 133,700 |
| 2011/03/18 | 1,350 | 1,410 | 1,350 | 1,381 | +53 | +4% | 162,400 |
| 2011/03/17 | 1,319 | 1,344 | 1,300 | 1,328 | -20 | -1.5% | 152,500 |
| 2011/03/16 | 1,290 | 1,365 | 1,287 | 1,348 | -2 | -0.1% | 196,600 |
| 2011/03/15 | 1,400 | 1,427 | 1,164 | 1,350 | -114 | -7.8% | 212,700 |
| 2011/03/14 | 1,332 | 1,531 | 1,330 | 1,464 | -178 | -10.8% | 181,400 |
| 2011/03/11 | 1,652 | 1,656 | 1,640 | 1,642 | -14 | -0.8% | 85,100 |
| 2011/03/10 | 1,673 | 1,673 | 1,650 | 1,656 | -12 | -0.7% | 44,900 |
| 2011/03/09 | 1,670 | 1,686 | 1,668 | 1,668 | ±0 | ±0% | 40,000 |
| 2011/03/08 | 1,664 | 1,688 | 1,664 | 1,668 | +2 | +0.1% | 32,800 |
| 2011/03/07 | 1,685 | 1,690 | 1,662 | 1,666 | -18 | -1.1% | 70,300 |
| 2011/03/04 | 1,697 | 1,710 | 1,683 | 1,684 | -10 | -0.6% | 64,800 |
| 2011/03/03 | 1,687 | 1,694 | 1,680 | 1,694 | +7 | +0.4% | 58,300 |
| 2011/03/02 | 1,700 | 1,700 | 1,686 | 1,687 | -14 | -0.8% | 70,000 |
| 2011/03/01 | 1,711 | 1,711 | 1,700 | 1,701 | -9 | -0.5% | 54,500 |
| 2011/02/28 | 1,706 | 1,718 | 1,700 | 1,710 | -2 | -0.1% | 52,700 |
| 2011/02/25 | 1,703 | 1,717 | 1,700 | 1,712 | +6 | +0.4% | 91,300 |
| 2011/02/24 | 1,719 | 1,719 | 1,704 | 1,706 | -7 | -0.4% | 70,900 |
| 2011/02/23 | 1,701 | 1,726 | 1,701 | 1,713 | +11 | +0.6% | 74,700 |
| 2011/02/22 | 1,715 | 1,717 | 1,700 | 1,702 | -17 | -1% | 69,300 |
| 2011/02/21 | 1,729 | 1,729 | 1,719 | 1,719 | -10 | -0.6% | 58,200 |
| 2011/02/18 | 1,744 | 1,744 | 1,726 | 1,729 | -15 | -0.9% | 78,000 |
| 2011/02/17 | 1,748 | 1,750 | 1,737 | 1,744 | -1 | -0.1% | 61,800 |
| 2011/02/16 | 1,735 | 1,755 | 1,735 | 1,745 | +13 | +0.8% | 104,700 |
| 2011/02/15 | 1,735 | 1,752 | 1,730 | 1,732 | -17 | -1% | 188,700 |
| 2011/02/14 | 1,730 | 1,750 | 1,730 | 1,749 | +22 | +1.3% | 121,100 |
| 2011/02/10 | 1,714 | 1,728 | 1,710 | 1,727 | +13 | +0.8% | 66,700 |
| 2011/02/09 | 1,704 | 1,716 | 1,700 | 1,714 | +10 | +0.6% | 65,700 |
| 2011/02/08 | 1,712 | 1,713 | 1,702 | 1,704 | -9 | -0.5% | 33,300 |
| 2011/02/07 | 1,717 | 1,717 | 1,696 | 1,713 | +18 | +1.1% | 60,000 |
| 2011/02/04 | 1,698 | 1,700 | 1,692 | 1,695 | -1 | -0.1% | 62,400 |
| 2011/02/03 | 1,696 | 1,700 | 1,691 | 1,696 | +3 | +0.2% | 22,700 |
| 2011/02/02 | 1,705 | 1,707 | 1,693 | 1,693 | +1 | +0.1% | 46,300 |
| 2011/02/01 | 1,705 | 1,708 | 1,685 | 1,692 | -19 | -1.1% | 64,700 |
| 2011/01/31 | 1,700 | 1,719 | 1,700 | 1,711 | -13 | -0.8% | 51,200 |
| 2011/01/28 | 1,723 | 1,727 | 1,711 | 1,724 | -5 | -0.3% | 102,100 |
| 2011/01/27 | 1,712 | 1,729 | 1,686 | 1,729 | +55 | +3.3% | 269,600 |
| 2011/01/26 | 1,690 | 1,694 | 1,666 | 1,674 | -17 | -1% | 48,000 |
| 2011/01/25 | 1,669 | 1,704 | 1,666 | 1,691 | +24 | +1.4% | 133,400 |
3501～
3550
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
