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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 1,677 | 1,677 | 1,666 | 1,666 | -1 | -0.1% | 15,800 |
| 2010/07/30 | 1,678 | 1,679 | 1,661 | 1,667 | -10 | -0.6% | 33,700 |
| 2010/07/29 | 1,684 | 1,688 | 1,677 | 1,677 | -13 | -0.8% | 16,700 |
| 2010/07/28 | 1,683 | 1,693 | 1,681 | 1,690 | +7 | +0.4% | 22,200 |
| 2010/07/27 | 1,680 | 1,686 | 1,679 | 1,683 | +4 | +0.2% | 12,000 |
| 2010/07/26 | 1,682 | 1,686 | 1,671 | 1,679 | -1 | -0.1% | 17,200 |
| 2010/07/23 | 1,698 | 1,698 | 1,675 | 1,680 | +8 | +0.5% | 47,700 |
| 2010/07/22 | 1,661 | 1,678 | 1,661 | 1,672 | +8 | +0.5% | 31,900 |
| 2010/07/21 | 1,667 | 1,673 | 1,664 | 1,664 | ±0 | ±0% | 23,100 |
| 2010/07/20 | 1,666 | 1,666 | 1,659 | 1,664 | -2 | -0.1% | 27,000 |
| 2010/07/16 | 1,665 | 1,672 | 1,658 | 1,666 | +7 | +0.4% | 32,600 |
| 2010/07/15 | 1,660 | 1,669 | 1,659 | 1,659 | -1 | -0.1% | 29,500 |
| 2010/07/14 | 1,680 | 1,687 | 1,660 | 1,660 | -5 | -0.3% | 32,500 |
| 2010/07/13 | 1,690 | 1,691 | 1,665 | 1,665 | -27 | -1.6% | 28,600 |
| 2010/07/12 | 1,685 | 1,697 | 1,684 | 1,692 | +4 | +0.2% | 28,800 |
| 2010/07/09 | 1,698 | 1,698 | 1,683 | 1,688 | -5 | -0.3% | 30,500 |
| 2010/07/08 | 1,695 | 1,695 | 1,682 | 1,693 | +9 | +0.5% | 29,600 |
| 2010/07/07 | 1,695 | 1,698 | 1,680 | 1,684 | -14 | -0.8% | 25,900 |
| 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 |
3701～
3750
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
