ワッツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/08/25 | 137.5 | 137.5 | 135 | 135.8 | -0.9 | -0.7% | 38,400 |
| 2003/08/22 | 136.7 | 137.5 | 134.2 | 136.7 | +5 | +3.8% | 38,400 |
| 2003/08/21 | 135.8 | 138.3 | 131.7 | 131.7 | -4.1 | -3% | 102,000 |
| 2003/08/20 | 129.2 | 137.5 | 123.3 | 135.8 | +5.8 | +4.5% | 172,800 |
| 2003/08/19 | 137.5 | 140 | 127.5 | 130 | -6.7 | -4.9% | 175,200 |
| 2003/08/18 | 141.7 | 141.7 | 136.7 | 136.7 | ±0 | ±0% | 70,800 |
| 2003/08/15 | 135 | 140.8 | 135 | 136.7 | +2.5 | +1.9% | 56,400 |
| 2003/08/14 | 141.7 | 141.7 | 134.2 | 134.2 | -6.6 | -4.7% | 100,800 |
| 2003/08/13 | 143.3 | 147.5 | 135.8 | 140.8 | +2.5 | +1.8% | 270,000 |
| 2003/08/12 | 160 | 170.8 | 138.3 | 138.3 | -16.7 | -10.8% | 1,239,600 |
| 2003/08/11 | 145.8 | 155 | 145.8 | 155 | +16.7 | +12.1% | 1,090,800 |
| 2003/08/08 | 121.7 | 138.3 | 121.7 | 138.3 | +16.6 | +13.6% | 397,200 |
| 2003/08/07 | 118.3 | 121.7 | 116.7 | 121.7 | ±0 | ±0% | 25,200 |
| 2003/08/06 | 120 | 121.7 | 119.2 | 121.7 | -1.6 | -1.3% | 19,200 |
| 2003/08/05 | 123.3 | 123.3 | 120.8 | 123.3 | -2.5 | -2% | 10,800 |
| 2003/08/04 | 124.2 | 125.8 | 124.2 | 125.8 | +0.8 | +0.6% | 22,800 |
| 2003/08/01 | 120 | 125 | 118.3 | 125 | +7.5 | +6.4% | 27,600 |
| 2003/07/31 | 119.2 | 119.2 | 116.7 | 117.5 | -5 | -4.1% | 25,200 |
| 2003/07/30 | 125.8 | 125.8 | 121.7 | 122.5 | -5 | -3.9% | 79,200 |
| 2003/07/29 | 123.3 | 127.5 | 120.8 | 127.5 | +5.8 | +4.8% | 270,000 |
| 2003/07/28 | 121.7 | 121.7 | 118.3 | 121.7 | +16.7 | +15.9% | 391,200 |
| 2003/07/25 | 105.8 | 105.8 | 105 | 105 | +5 | +5% | 3,600 |
| 2003/07/24 | 108.3 | 108.3 | 100 | 100 | -8.3 | -7.7% | 37,200 |
| 2003/07/23 | 108.3 | 108.3 | 108.3 | 108.3 | ±0 | ±0% | 3,600 |
| 2003/07/22 | 108.3 | 108.3 | 108.3 | 108.3 | -3.4 | -3% | 7,200 |
| 2003/07/18 | 108.3 | 111.7 | 108.3 | 111.7 | - | - | 7,200 |
| 2003/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/15 | 110 | 110 | 108.3 | 108.3 | -1.7 | -1.5% | 12,000 |
| 2003/07/14 | 110 | 110 | 108.3 | 110 | ±0 | ±0% | 15,600 |
| 2003/07/11 | 108.3 | 110 | 108.3 | 110 | +1.7 | +1.6% | 7,200 |
| 2003/07/10 | 112.5 | 115.8 | 108.3 | 108.3 | -8.4 | -7.2% | 18,000 |
| 2003/07/09 | 115.8 | 116.7 | 115.8 | 116.7 | +9.2 | +8.6% | 13,200 |
| 2003/07/08 | 110 | 110 | 107.5 | 107.5 | -5 | -4.4% | 21,600 |
| 2003/07/07 | 114.2 | 114.2 | 108.3 | 112.5 | -1.7 | -1.5% | 40,800 |
| 2003/07/04 | 114.2 | 114.2 | 114.2 | 114.2 | -0.8 | -0.7% | 2,400 |
| 2003/07/03 | 115 | 116.7 | 115 | 115 | +4.2 | +3.8% | 25,200 |
| 2003/07/02 | 110.8 | 110.8 | 110.8 | 110.8 | - | - | 2,400 |
| 2003/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/30 | 124.2 | 124.2 | 124.2 | 124.2 | ±0 | ±0% | 2,400 |
| 2003/06/27 | 124.2 | 124.2 | 124.2 | 124.2 | -0.8 | -0.6% | 3,600 |
| 2003/06/26 | 124.2 | 125 | 122.5 | 125 | +7.5 | +6.4% | 12,000 |
| 2003/06/25 | 121.7 | 121.7 | 117.5 | 117.5 | -4.2 | -3.5% | 6,000 |
| 2003/06/24 | 123.3 | 123.3 | 121.7 | 121.7 | -4.1 | -3.3% | 9,600 |
| 2003/06/23 | 125 | 129.2 | 125 | 125.8 | +3.3 | +2.7% | 25,200 |
| 2003/06/20 | 120.8 | 125 | 119.2 | 122.5 | +2.5 | +2.1% | 49,200 |
| 2003/06/19 | 114.2 | 121.7 | 114.2 | 120 | +7.5 | +6.7% | 49,200 |
| 2003/06/18 | 115.8 | 115.8 | 111.7 | 112.5 | ±0 | ±0% | 31,200 |
| 2003/06/17 | 107.5 | 112.5 | 107.5 | 112.5 | +5.8 | +5.4% | 26,400 |
| 2003/06/16 | 100.8 | 108.3 | 100.8 | 106.7 | +6.7 | +6.7% | 27,600 |
5301～
5350
件表示中 / 5612件
類似銘柄と比較する
現在ご覧いただいている「ワッツ」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 |
|---|---|---|---|---|---|---|---|---|
| ワッツ | 68,300円 | +1.2% | +5.9% | 2.64% | 9.49倍 | 0.70倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
| アシードＨＤ | 69,000円 | +11.8% | +10.8% | 2.61% | 10.62倍 | 1.19倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
| メディ一光 | 226,000円 | +8.5% | +4.6% | 5.31% | 6.80倍 | 0.60倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| 浜木綿 | 424,500円 | +3.9% | -10.3% | 0.35% | 79.17倍 | 5.76倍 |
|
東海地域を中心に中国料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| ヒュウガプラ | 126,100円 | +14.1% | +24.2% | 1.59% | 14.55倍 | 4.65倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
市場注目の銘柄
チャート関連のコラム
