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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 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 |
2018/07/18 | 1,052 | 1,059 | 1,052 | 1,059 | +16 | +1.5% | 12,600 |
2018/07/17 | 1,023 | 1,044 | 1,023 | 1,043 | +24 | +2.4% | 15,400 |
2018/07/13 | 1,021 | 1,023 | 1,012 | 1,019 | -8 | -0.8% | 29,200 |
2018/07/12 | 1,033 | 1,040 | 1,027 | 1,027 | -6 | -0.6% | 19,000 |
2018/07/11 | 1,034 | 1,043 | 1,030 | 1,033 | +3 | +0.3% | 13,200 |
2018/07/10 | 1,055 | 1,058 | 1,030 | 1,030 | -11 | -1.1% | 20,500 |
2018/07/09 | 1,046 | 1,050 | 1,040 | 1,041 | +2 | +0.2% | 10,100 |
2018/07/06 | 1,039 | 1,047 | 1,037 | 1,039 | +3 | +0.3% | 8,800 |
2018/07/05 | 1,054 | 1,055 | 1,033 | 1,036 | -18 | -1.7% | 15,300 |
2018/07/04 | 1,052 | 1,062 | 1,051 | 1,054 | -12 | -1.1% | 15,900 |
2018/07/03 | 1,093 | 1,095 | 1,065 | 1,066 | -27 | -2.5% | 15,400 |
2018/07/02 | 1,108 | 1,112 | 1,092 | 1,093 | -14 | -1.3% | 15,500 |
2018/06/29 | 1,116 | 1,116 | 1,102 | 1,107 | -11 | -1% | 17,200 |
2018/06/28 | 1,122 | 1,125 | 1,110 | 1,118 | -8 | -0.7% | 16,100 |
1501~
1550
件表示中 / 5501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 | 71,000円 | +1.2% | +5.9% | 2.11% | 9.84倍 | 0.75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 |
ハルメクHD | 91,000円 | +8.2% | +39.5% | 0.00% | 16.59倍 | 1.32倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Webサイトを強化 |
魁力屋 | 177,900円 | +11.2% | +9.7% | 0.90% | 21.83倍 | 2.16倍 |
|
3大都市圏を中心に展開のラーメンチェーン。ロードサイドや商業施設に出店。海外にも意欲 |
Y’S | 289,500円 | +7.0% | +8.7% | 0.00% | 31.20倍 | 19.25倍 |
|
高級レストラン「XEX」、カジュアル伊料理、和食などを直営・FCで展開。比マニラにも出店 |
ハ ブ | 74,200円 | +12.6% | +64.7% | 1.21% | 25.22倍 | 3.47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 |
市場注目の銘柄
チャート関連のコラム