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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 957 | 958 | 948 | 949 | -10 | -1% | 53,400 |
| 2024/04/09 | 959 | 959 | 952 | 959 | +3 | +0.3% | 33,000 |
| 2024/04/08 | 956 | 957 | 951 | 956 | +5 | +0.5% | 36,900 |
| 2024/04/05 | 940 | 953 | 940 | 951 | +2 | +0.2% | 61,900 |
| 2024/04/04 | 957 | 957 | 943 | 949 | -7 | -0.7% | 77,900 |
| 2024/04/03 | 945 | 961 | 945 | 956 | +6 | +0.6% | 80,200 |
| 2024/04/02 | 975 | 975 | 945 | 950 | -23 | -2.4% | 128,400 |
| 2024/04/01 | 986 | 991 | 972 | 973 | -13 | -1.3% | 173,100 |
| 2024/03/29 | 982 | 1,002 | 981 | 986 | +19 | +2% | 124,700 |
| 2024/03/28 | 979 | 982 | 967 | 967 | -18 | -1.8% | 209,800 |
| 2024/03/27 | 990 | 995 | 985 | 985 | -9 | -0.9% | 257,300 |
| 2024/03/26 | 991 | 996 | 984 | 994 | +2 | +0.2% | 140,800 |
| 2024/03/25 | 998 | 999 | 990 | 992 | -6 | -0.6% | 144,600 |
| 2024/03/22 | 1,000 | 1,000 | 992 | 998 | +3 | +0.3% | 90,900 |
| 2024/03/21 | 1,008 | 1,008 | 992 | 995 | -10 | -1% | 222,400 |
| 2024/03/19 | 1,000 | 1,005 | 998 | 1,005 | +5 | +0.5% | 54,500 |
| 2024/03/18 | 1,005 | 1,005 | 999 | 1,000 | -4 | -0.4% | 62,700 |
| 2024/03/15 | 1,000 | 1,004 | 998 | 1,004 | ±0 | ±0% | 61,300 |
| 2024/03/14 | 994 | 1,005 | 992 | 1,004 | +12 | +1.2% | 90,600 |
| 2024/03/13 | 997 | 1,001 | 988 | 992 | -5 | -0.5% | 92,000 |
| 2024/03/12 | 983 | 997 | 980 | 997 | +18 | +1.8% | 112,200 |
| 2024/03/11 | 994 | 996 | 974 | 979 | -17 | -1.7% | 124,000 |
| 2024/03/08 | 991 | 1,002 | 986 | 996 | +1 | +0.1% | 132,100 |
| 2024/03/07 | 998 | 999 | 989 | 995 | +1 | +0.1% | 94,000 |
| 2024/03/06 | 992 | 1,000 | 988 | 994 | +2 | +0.2% | 103,700 |
| 2024/03/05 | 991 | 996 | 978 | 992 | -1 | -0.1% | 97,200 |
| 2024/03/04 | 995 | 1,002 | 988 | 993 | ±0 | ±0% | 105,900 |
| 2024/03/01 | 1,000 | 1,002 | 992 | 993 | -7 | -0.7% | 84,300 |
| 2024/02/29 | 1,006 | 1,008 | 996 | 1,000 | -11 | -1.1% | 134,800 |
| 2024/02/28 | 1,006 | 1,015 | 1,006 | 1,011 | ±0 | ±0% | 43,900 |
| 2024/02/27 | 1,026 | 1,026 | 1,007 | 1,011 | -8 | -0.8% | 64,000 |
| 2024/02/26 | 1,022 | 1,027 | 1,019 | 1,019 | -2 | -0.2% | 53,100 |
| 2024/02/22 | 1,030 | 1,030 | 1,017 | 1,021 | -9 | -0.9% | 60,000 |
| 2024/02/21 | 1,034 | 1,034 | 1,024 | 1,030 | -4 | -0.4% | 44,900 |
| 2024/02/20 | 1,038 | 1,046 | 1,029 | 1,034 | +1 | +0.1% | 75,200 |
| 2024/02/19 | 1,017 | 1,033 | 1,017 | 1,033 | +16 | +1.6% | 90,700 |
| 2024/02/16 | 998 | 1,021 | 996 | 1,017 | +28 | +2.8% | 120,800 |
| 2024/02/15 | 1,008 | 1,012 | 988 | 989 | -23 | -2.3% | 166,900 |
| 2024/02/14 | 1,010 | 1,033 | 1,006 | 1,012 | +2 | +0.2% | 87,300 |
| 2024/02/13 | 1,047 | 1,058 | 995 | 1,010 | -8 | -0.8% | 206,900 |
| 2024/02/09 | 1,010 | 1,018 | 1,002 | 1,018 | +3 | +0.3% | 81,600 |
| 2024/02/08 | 1,013 | 1,020 | 1,004 | 1,015 | +2 | +0.2% | 85,400 |
| 2024/02/07 | 1,027 | 1,028 | 1,011 | 1,013 | -10 | -1% | 72,300 |
| 2024/02/06 | 1,025 | 1,027 | 1,018 | 1,023 | ±0 | ±0% | 57,700 |
| 2024/02/05 | 1,023 | 1,028 | 1,018 | 1,023 | +2 | +0.2% | 41,300 |
| 2024/02/02 | 1,015 | 1,022 | 1,009 | 1,021 | +10 | +1% | 55,800 |
| 2024/02/01 | 1,021 | 1,021 | 1,011 | 1,011 | -16 | -1.6% | 72,800 |
| 2024/01/31 | 1,028 | 1,029 | 1,018 | 1,027 | ±0 | ±0% | 56,600 |
| 2024/01/30 | 1,035 | 1,042 | 1,027 | 1,027 | -10 | -1% | 66,500 |
| 2024/01/29 | 1,041 | 1,041 | 1,031 | 1,037 | +5 | +0.5% | 50,600 |
351～
400
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
