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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 1,674 | 1,702 | 1,674 | 1,698 | +3 | +0.2% | 48,600 |
| 2010/07/05 | 1,663 | 1,699 | 1,663 | 1,695 | +23 | +1.4% | 43,900 |
| 2010/07/02 | 1,656 | 1,673 | 1,650 | 1,672 | +14 | +0.8% | 38,800 |
| 2010/07/01 | 1,639 | 1,662 | 1,639 | 1,658 | -2 | -0.1% | 39,800 |
| 2010/06/30 | 1,652 | 1,670 | 1,652 | 1,660 | -9 | -0.5% | 41,100 |
| 2010/06/29 | 1,673 | 1,675 | 1,656 | 1,669 | -11 | -0.7% | 50,800 |
| 2010/06/28 | 1,682 | 1,687 | 1,677 | 1,680 | -1 | -0.1% | 38,100 |
| 2010/06/25 | 1,676 | 1,683 | 1,671 | 1,681 | +5 | +0.3% | 47,900 |
| 2010/06/24 | 1,682 | 1,682 | 1,670 | 1,676 | -7 | -0.4% | 37,700 |
| 2010/06/23 | 1,690 | 1,690 | 1,676 | 1,683 | -8 | -0.5% | 21,600 |
| 2010/06/22 | 1,685 | 1,691 | 1,676 | 1,691 | +6 | +0.4% | 44,100 |
| 2010/06/21 | 1,680 | 1,688 | 1,677 | 1,685 | +8 | +0.5% | 32,100 |
| 2010/06/18 | 1,680 | 1,680 | 1,665 | 1,677 | -1 | -0.1% | 28,500 |
| 2010/06/17 | 1,680 | 1,684 | 1,670 | 1,678 | ±0 | ±0% | 33,400 |
| 2010/06/16 | 1,685 | 1,687 | 1,650 | 1,678 | -3 | -0.2% | 51,800 |
| 2010/06/15 | 1,678 | 1,684 | 1,676 | 1,681 | +1 | +0.1% | 17,900 |
| 2010/06/14 | 1,676 | 1,685 | 1,673 | 1,680 | +2 | +0.1% | 26,100 |
| 2010/06/11 | 1,653 | 1,685 | 1,652 | 1,678 | +28 | +1.7% | 64,600 |
| 2010/06/10 | 1,639 | 1,667 | 1,634 | 1,650 | +6 | +0.4% | 37,900 |
| 2010/06/09 | 1,644 | 1,651 | 1,633 | 1,644 | -8 | -0.5% | 30,000 |
| 2010/06/08 | 1,621 | 1,654 | 1,620 | 1,652 | +26 | +1.6% | 45,600 |
| 2010/06/07 | 1,653 | 1,657 | 1,623 | 1,626 | -54 | -3.2% | 61,300 |
| 2010/06/04 | 1,690 | 1,690 | 1,674 | 1,680 | -13 | -0.8% | 44,900 |
| 2010/06/03 | 1,670 | 1,695 | 1,667 | 1,693 | +27 | +1.6% | 91,200 |
| 2010/06/02 | 1,648 | 1,675 | 1,646 | 1,666 | +17 | +1% | 67,200 |
| 2010/06/01 | 1,647 | 1,651 | 1,635 | 1,649 | ±0 | ±0% | 30,700 |
| 2010/05/31 | 1,630 | 1,652 | 1,622 | 1,649 | +25 | +1.5% | 51,900 |
| 2010/05/28 | 1,611 | 1,628 | 1,600 | 1,624 | +20 | +1.2% | 66,600 |
| 2010/05/27 | 1,603 | 1,609 | 1,592 | 1,604 | +1 | +0.1% | 77,000 |
| 2010/05/26 | 1,610 | 1,618 | 1,600 | 1,603 | -10 | -0.6% | 53,400 |
| 2010/05/25 | 1,635 | 1,635 | 1,610 | 1,613 | -25 | -1.5% | 87,600 |
| 2010/05/24 | 1,650 | 1,660 | 1,635 | 1,638 | -10 | -0.6% | 50,700 |
| 2010/05/21 | 1,644 | 1,660 | 1,644 | 1,648 | -36 | -2.1% | 77,400 |
| 2010/05/20 | 1,668 | 1,695 | 1,664 | 1,684 | +11 | +0.7% | 71,100 |
| 2010/05/19 | 1,655 | 1,675 | 1,644 | 1,673 | +18 | +1.1% | 70,900 |
| 2010/05/18 | 1,653 | 1,672 | 1,652 | 1,655 | -8 | -0.5% | 50,800 |
| 2010/05/17 | 1,686 | 1,686 | 1,652 | 1,663 | -24 | -1.4% | 82,900 |
| 2010/05/14 | 1,684 | 1,698 | 1,674 | 1,687 | -1 | -0.1% | 78,600 |
| 2010/05/13 | 1,663 | 1,692 | 1,645 | 1,688 | +30 | +1.8% | 106,600 |
| 2010/05/12 | 1,645 | 1,667 | 1,645 | 1,658 | +5 | +0.3% | 51,400 |
| 2010/05/11 | 1,657 | 1,661 | 1,651 | 1,653 | +7 | +0.4% | 44,600 |
| 2010/05/10 | 1,637 | 1,648 | 1,626 | 1,646 | +7 | +0.4% | 79,400 |
| 2010/05/07 | 1,640 | 1,649 | 1,620 | 1,639 | -15 | -0.9% | 117,400 |
| 2010/05/06 | 1,650 | 1,662 | 1,650 | 1,654 | -23 | -1.4% | 60,700 |
| 2010/04/30 | 1,668 | 1,688 | 1,668 | 1,677 | +8 | +0.5% | 48,900 |
| 2010/04/28 | 1,670 | 1,676 | 1,662 | 1,669 | -18 | -1.1% | 59,800 |
| 2010/04/27 | 1,686 | 1,691 | 1,679 | 1,687 | +1 | +0.1% | 47,800 |
| 2010/04/26 | 1,685 | 1,690 | 1,683 | 1,686 | -1 | -0.1% | 47,400 |
| 2010/04/23 | 1,691 | 1,691 | 1,680 | 1,687 | -4 | -0.2% | 47,100 |
| 2010/04/22 | 1,690 | 1,692 | 1,670 | 1,691 | ±0 | ±0% | 55,300 |
3651～
3700
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
