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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,035 | 1,040 | 1,031 | 1,032 | -9 | -0.9% | 62,400 |
| 2024/01/25 | 1,030 | 1,043 | 1,029 | 1,041 | +7 | +0.7% | 100,000 |
| 2024/01/24 | 1,048 | 1,048 | 1,030 | 1,034 | -14 | -1.3% | 105,700 |
| 2024/01/23 | 1,054 | 1,062 | 1,048 | 1,048 | -4 | -0.4% | 85,600 |
| 2024/01/22 | 1,046 | 1,057 | 1,041 | 1,052 | +8 | +0.8% | 65,200 |
| 2024/01/19 | 1,059 | 1,061 | 1,042 | 1,044 | -10 | -0.9% | 55,900 |
| 2024/01/18 | 1,059 | 1,059 | 1,048 | 1,054 | -5 | -0.5% | 42,700 |
| 2024/01/17 | 1,044 | 1,070 | 1,044 | 1,059 | +15 | +1.4% | 78,600 |
| 2024/01/16 | 1,056 | 1,061 | 1,041 | 1,044 | -11 | -1% | 53,500 |
| 2024/01/15 | 1,043 | 1,056 | 1,043 | 1,055 | +15 | +1.4% | 69,400 |
| 2024/01/12 | 1,040 | 1,050 | 1,035 | 1,040 | +2 | +0.2% | 69,200 |
| 2024/01/11 | 1,048 | 1,050 | 1,036 | 1,038 | -7 | -0.7% | 61,000 |
| 2024/01/10 | 1,058 | 1,059 | 1,045 | 1,045 | -10 | -0.9% | 62,700 |
| 2024/01/09 | 1,049 | 1,062 | 1,049 | 1,055 | +8 | +0.8% | 99,200 |
| 2024/01/05 | 1,049 | 1,054 | 1,043 | 1,047 | +4 | +0.4% | 48,200 |
| 2024/01/04 | 1,039 | 1,045 | 1,024 | 1,043 | +8 | +0.8% | 65,700 |
| 2023/12/29 | 1,028 | 1,038 | 1,026 | 1,035 | +2 | +0.2% | 54,300 |
| 2023/12/28 | 1,022 | 1,033 | 1,022 | 1,033 | +3 | +0.3% | 36,800 |
| 2023/12/27 | 1,015 | 1,030 | 1,015 | 1,030 | +15 | +1.5% | 62,000 |
| 2023/12/26 | 1,021 | 1,027 | 1,013 | 1,015 | -10 | -1% | 47,400 |
| 2023/12/25 | 1,023 | 1,029 | 1,016 | 1,025 | +5 | +0.5% | 65,100 |
| 2023/12/22 | 1,014 | 1,025 | 1,006 | 1,020 | +8 | +0.8% | 75,300 |
| 2023/12/21 | 1,025 | 1,025 | 1,011 | 1,012 | -12 | -1.2% | 55,500 |
| 2023/12/20 | 1,009 | 1,026 | 1,009 | 1,024 | +10 | +1% | 53,300 |
| 2023/12/19 | 1,015 | 1,020 | 1,002 | 1,014 | -1 | -0.1% | 63,000 |
| 2023/12/18 | 1,012 | 1,021 | 1,007 | 1,015 | -2 | -0.2% | 47,900 |
| 2023/12/15 | 1,020 | 1,026 | 1,011 | 1,017 | -4 | -0.4% | 70,100 |
| 2023/12/14 | 1,034 | 1,037 | 1,017 | 1,021 | -13 | -1.3% | 56,200 |
| 2023/12/13 | 1,032 | 1,043 | 1,028 | 1,034 | +5 | +0.5% | 63,700 |
| 2023/12/12 | 1,030 | 1,037 | 1,023 | 1,029 | +1 | +0.1% | 47,200 |
| 2023/12/11 | 1,015 | 1,028 | 1,013 | 1,028 | +19 | +1.9% | 50,800 |
| 2023/12/08 | 1,015 | 1,029 | 1,006 | 1,009 | -3 | -0.3% | 85,100 |
| 2023/12/07 | 1,013 | 1,020 | 1,010 | 1,012 | -6 | -0.6% | 41,500 |
| 2023/12/06 | 1,010 | 1,021 | 1,008 | 1,018 | +8 | +0.8% | 73,500 |
| 2023/12/05 | 1,046 | 1,046 | 1,010 | 1,010 | -36 | -3.4% | 98,000 |
| 2023/12/04 | 1,030 | 1,050 | 1,026 | 1,046 | +13 | +1.3% | 62,300 |
| 2023/12/01 | 1,050 | 1,058 | 1,032 | 1,033 | -7 | -0.7% | 88,000 |
| 2023/11/30 | 1,040 | 1,047 | 1,031 | 1,040 | +7 | +0.7% | 46,200 |
| 2023/11/29 | 1,035 | 1,040 | 1,028 | 1,033 | -3 | -0.3% | 59,200 |
| 2023/11/28 | 1,029 | 1,042 | 1,029 | 1,036 | +7 | +0.7% | 53,000 |
| 2023/11/27 | 1,034 | 1,043 | 1,022 | 1,029 | -5 | -0.5% | 64,000 |
| 2023/11/24 | 1,030 | 1,040 | 1,026 | 1,034 | -13 | -1.2% | 147,400 |
| 2023/11/22 | 1,013 | 1,050 | 1,008 | 1,047 | +30 | +2.9% | 143,900 |
| 2023/11/21 | 1,012 | 1,021 | 1,005 | 1,017 | +9 | +0.9% | 89,800 |
| 2023/11/20 | 1,011 | 1,031 | 1,003 | 1,008 | -2 | -0.2% | 130,300 |
| 2023/11/17 | 1,013 | 1,015 | 998 | 1,010 | -2 | -0.2% | 157,400 |
| 2023/11/16 | 1,010 | 1,025 | 991 | 1,012 | +3 | +0.3% | 280,400 |
| 2023/11/15 | 1,011 | 1,040 | 998 | 1,009 | -92 | -8.4% | 608,800 |
| 2023/11/14 | 1,118 | 1,122 | 1,094 | 1,101 | -10 | -0.9% | 152,600 |
| 2023/11/13 | 1,114 | 1,119 | 1,103 | 1,111 | -1 | -0.1% | 90,700 |
401～
450
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
