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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 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 |
2018/06/27 | 1,120 | 1,129 | 1,115 | 1,126 | +13 | +1.2% | 12,200 |
2018/06/26 | 1,108 | 1,119 | 1,107 | 1,113 | -7 | -0.6% | 6,300 |
2018/06/25 | 1,120 | 1,125 | 1,119 | 1,120 | +3 | +0.3% | 8,200 |
2018/06/22 | 1,112 | 1,117 | 1,108 | 1,117 | +10 | +0.9% | 7,600 |
2018/06/21 | 1,116 | 1,116 | 1,105 | 1,107 | -4 | -0.4% | 7,400 |
2018/06/20 | 1,108 | 1,112 | 1,103 | 1,111 | +8 | +0.7% | 8,400 |
2018/06/19 | 1,120 | 1,122 | 1,101 | 1,103 | -17 | -1.5% | 10,600 |
2018/06/18 | 1,134 | 1,134 | 1,120 | 1,120 | -7 | -0.6% | 8,700 |
2018/06/15 | 1,122 | 1,134 | 1,122 | 1,127 | +6 | +0.5% | 6,200 |
2018/06/14 | 1,123 | 1,129 | 1,120 | 1,121 | -2 | -0.2% | 8,800 |
2018/06/13 | 1,118 | 1,126 | 1,118 | 1,123 | +5 | +0.4% | 6,100 |
2018/06/12 | 1,118 | 1,123 | 1,117 | 1,118 | ±0 | ±0% | 4,800 |
2018/06/11 | 1,119 | 1,120 | 1,115 | 1,118 | +6 | +0.5% | 6,900 |
2018/06/08 | 1,110 | 1,117 | 1,110 | 1,112 | -9 | -0.8% | 12,000 |
2018/06/07 | 1,110 | 1,121 | 1,105 | 1,121 | +16 | +1.4% | 7,100 |
2018/06/06 | 1,113 | 1,113 | 1,104 | 1,105 | -8 | -0.7% | 7,100 |
2018/06/05 | 1,122 | 1,129 | 1,106 | 1,113 | -1 | -0.1% | 10,000 |
2018/06/04 | 1,097 | 1,115 | 1,094 | 1,114 | +28 | +2.6% | 12,700 |
2018/06/01 | 1,086 | 1,092 | 1,085 | 1,086 | -1 | -0.1% | 13,900 |
2018/05/31 | 1,090 | 1,096 | 1,087 | 1,087 | ±0 | ±0% | 10,600 |
2018/05/30 | 1,095 | 1,095 | 1,085 | 1,087 | -13 | -1.2% | 10,600 |
2018/05/29 | 1,118 | 1,118 | 1,097 | 1,100 | -7 | -0.6% | 11,500 |
2018/05/28 | 1,109 | 1,113 | 1,106 | 1,107 | ±0 | ±0% | 5,400 |
2018/05/25 | 1,112 | 1,116 | 1,107 | 1,107 | -5 | -0.4% | 9,000 |
2018/05/24 | 1,111 | 1,115 | 1,111 | 1,112 | ±0 | ±0% | 4,400 |
2018/05/23 | 1,116 | 1,121 | 1,111 | 1,112 | -2 | -0.2% | 8,500 |
2018/05/22 | 1,131 | 1,132 | 1,112 | 1,114 | -17 | -1.5% | 12,200 |
2018/05/21 | 1,131 | 1,138 | 1,128 | 1,131 | +6 | +0.5% | 11,300 |
2018/05/18 | 1,125 | 1,129 | 1,122 | 1,125 | -1 | -0.1% | 8,100 |
2018/05/17 | 1,132 | 1,135 | 1,125 | 1,126 | -9 | -0.8% | 10,900 |
2018/05/16 | 1,153 | 1,155 | 1,131 | 1,135 | -19 | -1.6% | 16,600 |
2018/05/15 | 1,179 | 1,179 | 1,151 | 1,154 | -26 | -2.2% | 23,100 |
2018/05/14 | 1,176 | 1,180 | 1,173 | 1,180 | -2 | -0.2% | 7,500 |
2018/05/11 | 1,182 | 1,182 | 1,173 | 1,182 | +1 | +0.1% | 7,500 |
2018/05/10 | 1,178 | 1,184 | 1,172 | 1,181 | +4 | +0.3% | 9,100 |
2018/05/09 | 1,187 | 1,190 | 1,172 | 1,177 | -12 | -1% | 14,600 |
1551~
1600
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