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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 1,024 | 1,027 | 980 | 1,027 | -6 | -0.6% | 172,700 |
2020/08/11 | 1,057 | 1,060 | 1,021 | 1,033 | -25 | -2.4% | 201,700 |
2020/08/07 | 1,048 | 1,074 | 1,044 | 1,058 | +10 | +1% | 128,200 |
2020/08/06 | 1,060 | 1,067 | 1,037 | 1,048 | -13 | -1.2% | 84,700 |
2020/08/05 | 1,043 | 1,090 | 1,031 | 1,061 | +16 | +1.5% | 171,800 |
2020/08/04 | 1,052 | 1,058 | 1,017 | 1,045 | -4 | -0.4% | 100,800 |
2020/08/03 | 1,017 | 1,073 | 1,012 | 1,049 | +50 | +5% | 202,100 |
2020/07/31 | 1,025 | 1,034 | 997 | 999 | -31 | -3% | 175,200 |
2020/07/30 | 1,000 | 1,034 | 993 | 1,030 | +33 | +3.3% | 157,400 |
2020/07/29 | 1,000 | 1,002 | 993 | 997 | -12 | -1.2% | 68,800 |
2020/07/28 | 1,005 | 1,010 | 996 | 1,009 | +9 | +0.9% | 94,500 |
2020/07/27 | 999 | 1,015 | 989 | 1,000 | +3 | +0.3% | 109,800 |
2020/07/22 | 1,002 | 1,032 | 987 | 997 | ±0 | ±0% | 191,200 |
2020/07/21 | 1,007 | 1,009 | 985 | 997 | -8 | -0.8% | 143,100 |
2020/07/20 | 1,050 | 1,050 | 999 | 1,005 | -22 | -2.1% | 206,400 |
2020/07/17 | 1,014 | 1,031 | 1,002 | 1,027 | +18 | +1.8% | 179,800 |
2020/07/16 | 1,053 | 1,059 | 1,002 | 1,009 | -45 | -4.3% | 196,300 |
2020/07/15 | 999 | 1,084 | 993 | 1,054 | +76 | +7.8% | 440,000 |
2020/07/14 | 1,001 | 1,020 | 964 | 978 | -23 | -2.3% | 249,800 |
2020/07/13 | 1,067 | 1,095 | 988 | 1,001 | -49 | -4.7% | 684,200 |
2020/07/10 | 1,013 | 1,063 | 1,013 | 1,050 | +45 | +4.5% | 248,000 |
2020/07/09 | 1,066 | 1,071 | 995 | 1,005 | -51 | -4.8% | 212,400 |
2020/07/08 | 1,054 | 1,092 | 1,046 | 1,056 | +12 | +1.1% | 286,500 |
2020/07/07 | 985 | 1,044 | 974 | 1,044 | +68 | +7% | 291,500 |
2020/07/06 | 931 | 976 | 931 | 976 | +56 | +6.1% | 154,800 |
2020/07/03 | 904 | 926 | 899 | 920 | +6 | +0.7% | 89,400 |
2020/07/02 | 920 | 937 | 894 | 914 | -11 | -1.2% | 112,500 |
2020/07/01 | 944 | 946 | 920 | 925 | -18 | -1.9% | 107,300 |
2020/06/30 | 955 | 955 | 920 | 943 | ±0 | ±0% | 98,800 |
2020/06/29 | 922 | 947 | 906 | 943 | +12 | +1.3% | 122,700 |
2020/06/26 | 935 | 951 | 911 | 931 | +5 | +0.5% | 179,500 |
2020/06/25 | 861 | 934 | 850 | 926 | +71 | +8.3% | 283,900 |
2020/06/24 | 900 | 907 | 850 | 855 | -54 | -5.9% | 288,200 |
2020/06/23 | 976 | 976 | 904 | 909 | -71 | -7.2% | 363,100 |
2020/06/22 | 998 | 1,008 | 970 | 980 | -7 | -0.7% | 146,300 |
2020/06/19 | 984 | 988 | 960 | 987 | +2 | +0.2% | 153,300 |
2020/06/18 | 915 | 985 | 914 | 985 | +83 | +9.2% | 247,400 |
2020/06/17 | 898 | 909 | 891 | 902 | +8 | +0.9% | 70,400 |
2020/06/16 | 893 | 900 | 880 | 894 | +36 | +4.2% | 80,900 |
2020/06/15 | 900 | 914 | 850 | 858 | -29 | -3.3% | 131,200 |
2020/06/12 | 840 | 901 | 830 | 887 | +11 | +1.3% | 161,100 |
2020/06/11 | 890 | 899 | 862 | 876 | -20 | -2.2% | 89,600 |
2020/06/10 | 900 | 917 | 884 | 896 | -4 | -0.4% | 170,200 |
2020/06/09 | 903 | 915 | 882 | 900 | +12 | +1.4% | 152,300 |
2020/06/08 | 850 | 896 | 848 | 888 | +87 | +10.9% | 296,400 |
2020/06/05 | 800 | 801 | 780 | 801 | -1 | -0.1% | 52,000 |
2020/06/04 | 770 | 802 | 769 | 802 | +33 | +4.3% | 93,400 |
2020/06/03 | 774 | 775 | 758 | 769 | -1 | -0.1% | 32,300 |
2020/06/02 | 761 | 774 | 749 | 770 | +9 | +1.2% | 51,800 |
2020/06/01 | 760 | 763 | 747 | 761 | +1 | +0.1% | 51,200 |
1051~
1100
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