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 |
|---|---|---|---|---|---|---|---|
| 2010/12/28 | 1,620 | 1,645 | 1,620 | 1,640 | +20 | +1.2% | 48,700 |
| 2010/12/27 | 1,622 | 1,629 | 1,620 | 1,620 | -6 | -0.4% | 32,400 |
| 2010/12/24 | 1,625 | 1,637 | 1,623 | 1,626 | +6 | +0.4% | 62,400 |
| 2010/12/22 | 1,622 | 1,636 | 1,617 | 1,620 | -10 | -0.6% | 71,700 |
| 2010/12/21 | 1,620 | 1,641 | 1,620 | 1,630 | +8 | +0.5% | 87,400 |
| 2010/12/20 | 1,647 | 1,647 | 1,622 | 1,622 | -25 | -1.5% | 66,600 |
| 2010/12/17 | 1,645 | 1,652 | 1,643 | 1,647 | +7 | +0.4% | 117,900 |
| 2010/12/16 | 1,616 | 1,645 | 1,616 | 1,640 | +24 | +1.5% | 115,600 |
| 2010/12/15 | 1,599 | 1,616 | 1,591 | 1,616 | +17 | +1.1% | 65,200 |
| 2010/12/14 | 1,585 | 1,599 | 1,585 | 1,599 | +14 | +0.9% | 43,100 |
| 2010/12/13 | 1,580 | 1,588 | 1,573 | 1,585 | +9 | +0.6% | 28,800 |
| 2010/12/10 | 1,577 | 1,581 | 1,571 | 1,576 | -3 | -0.2% | 70,200 |
| 2010/12/09 | 1,580 | 1,585 | 1,575 | 1,579 | ±0 | ±0% | 35,800 |
| 2010/12/08 | 1,570 | 1,579 | 1,566 | 1,579 | +6 | +0.4% | 29,600 |
| 2010/12/07 | 1,575 | 1,579 | 1,568 | 1,573 | -9 | -0.6% | 44,500 |
| 2010/12/06 | 1,560 | 1,588 | 1,560 | 1,582 | +23 | +1.5% | 48,700 |
| 2010/12/03 | 1,559 | 1,564 | 1,557 | 1,559 | +1 | +0.1% | 27,200 |
| 2010/12/02 | 1,565 | 1,569 | 1,546 | 1,558 | +16 | +1% | 64,500 |
| 2010/12/01 | 1,548 | 1,556 | 1,541 | 1,542 | -6 | -0.4% | 53,600 |
| 2010/11/30 | 1,566 | 1,573 | 1,548 | 1,548 | -24 | -1.5% | 70,800 |
| 2010/11/29 | 1,563 | 1,589 | 1,562 | 1,572 | +3 | +0.2% | 55,700 |
| 2010/11/26 | 1,580 | 1,589 | 1,566 | 1,569 | -11 | -0.7% | 33,100 |
| 2010/11/25 | 1,595 | 1,595 | 1,569 | 1,580 | +9 | +0.6% | 58,200 |
| 2010/11/24 | 1,574 | 1,599 | 1,570 | 1,571 | -17 | -1.1% | 109,500 |
| 2010/11/22 | 1,600 | 1,603 | 1,581 | 1,588 | -12 | -0.8% | 82,900 |
| 2010/11/19 | 1,578 | 1,604 | 1,572 | 1,600 | +60 | +3.9% | 160,700 |
| 2010/11/18 | 1,487 | 1,542 | 1,487 | 1,540 | +54 | +3.6% | 98,500 |
| 2010/11/17 | 1,488 | 1,498 | 1,472 | 1,486 | -27 | -1.8% | 70,100 |
| 2010/11/16 | 1,497 | 1,533 | 1,497 | 1,513 | +30 | +2% | 89,900 |
| 2010/11/15 | 1,507 | 1,508 | 1,483 | 1,483 | -22 | -1.5% | 53,000 |
| 2010/11/12 | 1,484 | 1,509 | 1,483 | 1,505 | +22 | +1.5% | 69,900 |
| 2010/11/11 | 1,461 | 1,498 | 1,461 | 1,483 | +21 | +1.4% | 66,500 |
| 2010/11/10 | 1,460 | 1,467 | 1,453 | 1,462 | +9 | +0.6% | 42,300 |
| 2010/11/09 | 1,459 | 1,459 | 1,452 | 1,453 | -6 | -0.4% | 33,400 |
| 2010/11/08 | 1,450 | 1,464 | 1,443 | 1,459 | +19 | +1.3% | 45,200 |
| 2010/11/05 | 1,459 | 1,482 | 1,438 | 1,440 | -5 | -0.3% | 107,900 |
| 2010/11/04 | 1,431 | 1,480 | 1,431 | 1,445 | +15 | +1% | 86,200 |
| 2010/11/02 | 1,450 | 1,450 | 1,420 | 1,430 | -19 | -1.3% | 57,300 |
| 2010/11/01 | 1,465 | 1,468 | 1,448 | 1,449 | -21 | -1.4% | 54,400 |
| 2010/10/29 | 1,495 | 1,495 | 1,468 | 1,470 | -25 | -1.7% | 57,000 |
| 2010/10/28 | 1,505 | 1,505 | 1,485 | 1,495 | -13 | -0.9% | 84,500 |
| 2010/10/27 | 1,515 | 1,520 | 1,503 | 1,508 | -17 | -1.1% | 38,600 |
| 2010/10/26 | 1,530 | 1,535 | 1,525 | 1,525 | -1 | -0.1% | 26,000 |
| 2010/10/25 | 1,543 | 1,543 | 1,520 | 1,526 | -3 | -0.2% | 45,800 |
| 2010/10/22 | 1,510 | 1,529 | 1,510 | 1,529 | +19 | +1.3% | 37,800 |
| 2010/10/21 | 1,516 | 1,517 | 1,508 | 1,510 | -6 | -0.4% | 26,600 |
| 2010/10/20 | 1,531 | 1,532 | 1,514 | 1,516 | -28 | -1.8% | 40,400 |
| 2010/10/19 | 1,540 | 1,549 | 1,540 | 1,544 | +6 | +0.4% | 41,800 |
| 2010/10/18 | 1,527 | 1,545 | 1,526 | 1,538 | +13 | +0.9% | 21,700 |
| 2010/10/15 | 1,549 | 1,549 | 1,525 | 1,525 | -23 | -1.5% | 44,600 |
3601～
3650
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
