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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 970 | 971 | 957 | 958 | +1 | +0.1% | 12,100 |
2018/09/27 | 975 | 975 | 956 | 957 | -15 | -1.5% | 25,800 |
2018/09/26 | 960 | 972 | 960 | 972 | +14 | +1.5% | 37,000 |
2018/09/25 | 948 | 958 | 944 | 958 | +22 | +2.4% | 49,600 |
2018/09/21 | 940 | 941 | 934 | 936 | -3 | -0.3% | 21,500 |
2018/09/20 | 936 | 941 | 934 | 939 | ±0 | ±0% | 36,600 |
2018/09/19 | 932 | 940 | 932 | 939 | +8 | +0.9% | 20,600 |
2018/09/18 | 922 | 931 | 919 | 931 | +6 | +0.6% | 26,200 |
2018/09/14 | 924 | 933 | 920 | 925 | +2 | +0.2% | 28,600 |
2018/09/13 | 915 | 926 | 915 | 923 | +8 | +0.9% | 15,400 |
2018/09/12 | 928 | 929 | 911 | 915 | -6 | -0.7% | 32,100 |
2018/09/11 | 940 | 942 | 914 | 921 | -21 | -2.2% | 26,200 |
2018/09/10 | 944 | 947 | 940 | 942 | +3 | +0.3% | 33,000 |
2018/09/07 | 923 | 939 | 921 | 939 | +27 | +3% | 65,000 |
2018/09/06 | 932 | 932 | 910 | 912 | -20 | -2.1% | 34,300 |
2018/09/05 | 926 | 934 | 925 | 932 | +2 | +0.2% | 20,300 |
2018/09/04 | 933 | 933 | 929 | 930 | -7 | -0.7% | 36,400 |
2018/09/03 | 950 | 951 | 932 | 937 | -13 | -1.4% | 54,500 |
2018/08/31 | 958 | 958 | 950 | 950 | -11 | -1.1% | 37,500 |
2018/08/30 | 970 | 970 | 956 | 961 | -12 | -1.2% | 53,900 |
2018/08/29 | 976 | 978 | 965 | 973 | -19 | -1.9% | 132,900 |
2018/08/28 | 996 | 998 | 988 | 992 | -12 | -1.2% | 255,100 |
2018/08/27 | 995 | 1,011 | 995 | 1,004 | +5 | +0.5% | 124,800 |
2018/08/24 | 981 | 1,002 | 977 | 999 | +13 | +1.3% | 96,500 |
2018/08/23 | 980 | 994 | 979 | 986 | +3 | +0.3% | 84,400 |
2018/08/22 | 990 | 991 | 981 | 983 | -11 | -1.1% | 86,100 |
2018/08/21 | 1,000 | 1,001 | 993 | 994 | -7 | -0.7% | 79,000 |
2018/08/20 | 1,002 | 1,004 | 1,000 | 1,001 | -5 | -0.5% | 60,000 |
2018/08/17 | 1,001 | 1,008 | 1,001 | 1,006 | +3 | +0.3% | 43,800 |
2018/08/16 | 1,012 | 1,012 | 1,002 | 1,003 | -11 | -1.1% | 44,200 |
2018/08/15 | 1,014 | 1,020 | 1,012 | 1,014 | ±0 | ±0% | 27,400 |
2018/08/14 | 1,025 | 1,026 | 1,012 | 1,014 | -12 | -1.2% | 37,200 |
2018/08/13 | 1,035 | 1,035 | 1,021 | 1,026 | -13 | -1.3% | 27,200 |
2018/08/10 | 1,049 | 1,056 | 1,039 | 1,039 | -10 | -1% | 33,800 |
2018/08/09 | 1,061 | 1,061 | 1,048 | 1,049 | -8 | -0.8% | 30,200 |
2018/08/08 | 1,060 | 1,063 | 1,057 | 1,057 | -1 | -0.1% | 13,000 |
2018/08/07 | 1,061 | 1,061 | 1,051 | 1,058 | -6 | -0.6% | 19,700 |
2018/08/06 | 1,071 | 1,074 | 1,061 | 1,064 | -9 | -0.8% | 18,700 |
2018/08/03 | 1,075 | 1,080 | 1,073 | 1,073 | -1 | -0.1% | 15,000 |
2018/08/02 | 1,090 | 1,093 | 1,074 | 1,074 | -16 | -1.5% | 28,800 |
2018/08/01 | 1,091 | 1,095 | 1,085 | 1,090 | -3 | -0.3% | 39,600 |
2018/07/31 | 1,112 | 1,112 | 1,092 | 1,093 | -20 | -1.8% | 26,300 |
2018/07/30 | 1,106 | 1,119 | 1,103 | 1,113 | +10 | +0.9% | 15,100 |
2018/07/27 | 1,100 | 1,105 | 1,100 | 1,103 | +6 | +0.5% | 13,800 |
2018/07/26 | 1,085 | 1,100 | 1,085 | 1,097 | +18 | +1.7% | 11,200 |
2018/07/25 | 1,076 | 1,084 | 1,076 | 1,079 | +4 | +0.4% | 5,800 |
2018/07/24 | 1,074 | 1,079 | 1,074 | 1,075 | +1 | +0.1% | 8,100 |
2018/07/23 | 1,072 | 1,078 | 1,071 | 1,074 | +7 | +0.7% | 7,800 |
2018/07/20 | 1,065 | 1,075 | 1,062 | 1,067 | +5 | +0.5% | 13,100 |
2018/07/19 | 1,068 | 1,068 | 1,060 | 1,062 | +3 | +0.3% | 9,100 |
1501~
1550
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