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 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 140.4 | 140.4 | 139.6 | 139.6 | -1.7 | -1.2% | 9,600 |
| 2002/08/21 | 140.8 | 141.3 | 139.6 | 141.3 | -0.4 | -0.3% | 31,200 |
| 2002/08/20 | 142.1 | 142.1 | 139.6 | 141.7 | +2.1 | +1.5% | 12,000 |
| 2002/08/19 | 142.5 | 146.7 | 139.6 | 139.6 | +9.2 | +7.1% | 67,200 |
| 2002/08/16 | 130.4 | 130.4 | 130.4 | 130.4 | - | - | 12,000 |
| 2002/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/14 | 120.8 | 120.8 | 120.8 | 120.8 | -1.7 | -1.4% | 24,000 |
| 2002/08/13 | 121.7 | 122.9 | 120.8 | 122.5 | +1.7 | +1.4% | 24,000 |
| 2002/08/12 | 121.7 | 121.7 | 120.8 | 120.8 | -0.9 | -0.7% | 19,200 |
| 2002/08/09 | 123.8 | 123.8 | 121.7 | 121.7 | -0.8 | -0.7% | 12,000 |
| 2002/08/08 | 125 | 125 | 122.5 | 122.5 | -0.4 | -0.3% | 7,200 |
| 2002/08/07 | 120.8 | 122.9 | 120.8 | 122.9 | +1.2 | +1% | 19,200 |
| 2002/08/06 | 127.1 | 127.1 | 121.7 | 121.7 | -5.4 | -4.2% | 60,000 |
| 2002/08/05 | 127.1 | 127.1 | 127.1 | 127.1 | ±0 | ±0% | 12,000 |
| 2002/08/02 | 129.6 | 129.6 | 127.1 | 127.1 | -2.1 | -1.6% | 79,200 |
| 2002/08/01 | 129.2 | 129.2 | 127.1 | 129.2 | - | - | 21,600 |
| 2002/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/30 | 133.3 | 133.3 | 133.3 | 133.3 | - | - | 2,400 |
| 2002/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/26 | 133.8 | 134.2 | 133.3 | 133.3 | ±0 | ±0% | 62,400 |
| 2002/07/25 | 134.2 | 134.2 | 133.3 | 133.3 | -0.5 | -0.4% | 33,600 |
| 2002/07/24 | 139.6 | 139.6 | 133.8 | 133.8 | -5.8 | -4.2% | 88,800 |
| 2002/07/23 | 140 | 140 | 139.6 | 139.6 | ±0 | ±0% | 19,200 |
| 2002/07/22 | 139.6 | 140 | 139.6 | 139.6 | -2.1 | -1.5% | 26,400 |
| 2002/07/19 | 141.7 | 141.7 | 141.7 | 141.7 | ±0 | ±0% | 12,000 |
| 2002/07/18 | 141.7 | 141.7 | 141.7 | 141.7 | -0.4 | -0.3% | 2,400 |
| 2002/07/17 | 143.3 | 143.3 | 142.1 | 142.1 | -1.7 | -1.2% | 7,200 |
| 2002/07/16 | 143.8 | 143.8 | 143.8 | 143.8 | ±0 | ±0% | 7,200 |
| 2002/07/15 | 143.8 | 143.8 | 143.8 | 143.8 | +1.7 | +1.2% | 7,200 |
| 2002/07/12 | 142.1 | 142.5 | 142.1 | 142.1 | -1.2 | -0.8% | 7,200 |
| 2002/07/11 | 148.3 | 148.3 | 142.1 | 143.3 | -4.6 | -3.1% | 26,400 |
| 2002/07/10 | 153.8 | 154.2 | 147.9 | 147.9 | -6.3 | -4.1% | 16,800 |
| 2002/07/09 | 149.6 | 154.2 | 147.9 | 154.2 | +6.3 | +4.3% | 62,400 |
| 2002/07/08 | 144.2 | 147.9 | 143.8 | 147.9 | +5 | +3.5% | 36,000 |
| 2002/07/05 | 142.9 | 142.9 | 141.7 | 142.9 | ±0 | ±0% | 28,800 |
| 2002/07/04 | 144.2 | 145 | 142.9 | 142.9 | -1.3 | -0.9% | 31,200 |
| 2002/07/03 | 147.9 | 147.9 | 142.5 | 144.2 | -1.6 | -1.1% | 48,000 |
| 2002/07/02 | 145.8 | 147.9 | 145.8 | 145.8 | -2.1 | -1.4% | 50,400 |
| 2002/07/01 | 150 | 150 | 146.3 | 147.9 | +1.6 | +1.1% | 52,800 |
| 2002/06/28 | 147.9 | 147.9 | 145.8 | 146.3 | ±0 | ±0% | 43,200 |
| 2002/06/27 | 148.8 | 148.8 | 144.2 | 146.3 | -2.5 | -1.7% | 67,200 |
| 2002/06/26 | 150 | 155 | 148.8 | 148.8 | +1.7 | +1.2% | 21,600 |
| 2002/06/25 | 150 | 154.2 | 147.1 | 147.1 | +0.4 | +0.3% | 19,200 |
| 2002/06/24 | 148.3 | 148.8 | 145.8 | 146.7 | -6.2 | -4.1% | 50,400 |
| 2002/06/21 | 156.3 | 156.3 | 152.9 | 152.9 | -3.8 | -2.4% | 36,000 |
| 2002/06/20 | 157.5 | 159.6 | 153.8 | 156.7 | -5 | -3.1% | 33,600 |
| 2002/06/19 | 160.8 | 161.7 | 156.7 | 161.7 | -1.2 | -0.7% | 81,600 |
| 2002/06/18 | 163.8 | 164.6 | 162.5 | 162.9 | +0.4 | +0.2% | 33,600 |
| 2002/06/17 | 163.8 | 164.6 | 161.7 | 162.5 | -2.1 | -1.3% | 40,800 |
| 2002/06/14 | 162.1 | 167.1 | 161.7 | 164.6 | +4.2 | +2.6% | 115,200 |
5451～
5500
件表示中 / 5515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 | 66,600円 | +1.2% | +5.9% | 2.25% | 9.23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 |
| ハ ブ | 74,100円 | +12.6% | +64.7% | 1.21% | 25.19倍 | 3.46倍 |
|
首都圏中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。ＭＩＸＩと資本業務提携 |
| ヒュウガプラ | 126,000円 | +14.1% | +24.2% | 1.59% | 14.49倍 | 4.63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 |
| ジェーソン | 67,500円 | +4.4% | +13.2% | 1.93% | 13.31倍 | 1.37倍 |
|
低価格の飲料・加工食品・日用品の小売りチェーン。首都圏地盤。仕入れと低コスト運営に特色 |
| ヴィレッジＶ | 109,900円 | +9.8% | - | 0.00% | - | 1.88倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
市場注目の銘柄
チャート関連のコラム
