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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 1,198 | 1,198 | 1,188 | 1,189 | -4 | -0.3% | 11,100 |
2018/05/07 | 1,190 | 1,197 | 1,181 | 1,193 | +13 | +1.1% | 22,200 |
2018/05/02 | 1,185 | 1,185 | 1,173 | 1,180 | +2 | +0.2% | 8,800 |
2018/05/01 | 1,160 | 1,187 | 1,157 | 1,178 | +24 | +2.1% | 26,400 |
2018/04/27 | 1,169 | 1,173 | 1,147 | 1,154 | -19 | -1.6% | 17,800 |
2018/04/26 | 1,140 | 1,173 | 1,133 | 1,173 | +40 | +3.5% | 79,000 |
2018/04/25 | 1,123 | 1,138 | 1,120 | 1,133 | +9 | +0.8% | 18,300 |
2018/04/24 | 1,130 | 1,130 | 1,114 | 1,124 | +8 | +0.7% | 10,400 |
2018/04/23 | 1,095 | 1,127 | 1,095 | 1,116 | +21 | +1.9% | 11,900 |
2018/04/20 | 1,105 | 1,105 | 1,091 | 1,095 | -10 | -0.9% | 10,300 |
2018/04/19 | 1,110 | 1,112 | 1,095 | 1,105 | +1 | +0.1% | 14,400 |
2018/04/18 | 1,099 | 1,111 | 1,099 | 1,104 | +15 | +1.4% | 9,500 |
2018/04/17 | 1,109 | 1,111 | 1,085 | 1,089 | -14 | -1.3% | 12,500 |
2018/04/16 | 1,090 | 1,103 | 1,082 | 1,103 | +27 | +2.5% | 14,600 |
2018/04/13 | 1,048 | 1,089 | 1,048 | 1,076 | -32 | -2.9% | 46,600 |
2018/04/12 | 1,139 | 1,139 | 1,101 | 1,108 | -4 | -0.4% | 15,400 |
2018/04/11 | 1,129 | 1,149 | 1,105 | 1,112 | -22 | -1.9% | 20,800 |
2018/04/10 | 1,129 | 1,144 | 1,120 | 1,134 | +14 | +1.3% | 19,300 |
2018/04/09 | 1,118 | 1,122 | 1,105 | 1,120 | +2 | +0.2% | 18,600 |
2018/04/06 | 1,127 | 1,130 | 1,116 | 1,118 | -7 | -0.6% | 12,400 |
2018/04/05 | 1,135 | 1,141 | 1,123 | 1,125 | -10 | -0.9% | 12,400 |
2018/04/04 | 1,110 | 1,136 | 1,109 | 1,135 | +28 | +2.5% | 11,700 |
2018/04/03 | 1,112 | 1,115 | 1,102 | 1,107 | -7 | -0.6% | 11,400 |
2018/04/02 | 1,110 | 1,125 | 1,106 | 1,114 | +7 | +0.6% | 13,800 |
2018/03/30 | 1,102 | 1,109 | 1,097 | 1,107 | +7 | +0.6% | 12,800 |
2018/03/29 | 1,105 | 1,105 | 1,088 | 1,100 | +4 | +0.4% | 11,400 |
2018/03/28 | 1,076 | 1,099 | 1,068 | 1,096 | +12 | +1.1% | 20,500 |
2018/03/27 | 1,055 | 1,088 | 1,054 | 1,084 | +41 | +3.9% | 38,800 |
2018/03/26 | 1,041 | 1,047 | 1,030 | 1,043 | +2 | +0.2% | 23,100 |
2018/03/23 | 1,052 | 1,054 | 1,038 | 1,041 | -18 | -1.7% | 28,600 |
2018/03/22 | 1,056 | 1,061 | 1,055 | 1,059 | +3 | +0.3% | 17,800 |
2018/03/20 | 1,055 | 1,058 | 1,051 | 1,056 | -1 | -0.1% | 8,800 |
2018/03/19 | 1,062 | 1,062 | 1,053 | 1,057 | +1 | +0.1% | 10,600 |
2018/03/16 | 1,062 | 1,062 | 1,054 | 1,056 | -1 | -0.1% | 9,900 |
2018/03/15 | 1,065 | 1,067 | 1,055 | 1,057 | -8 | -0.8% | 8,500 |
2018/03/14 | 1,065 | 1,067 | 1,058 | 1,065 | +3 | +0.3% | 9,500 |
2018/03/13 | 1,051 | 1,062 | 1,050 | 1,062 | +11 | +1% | 14,700 |
2018/03/12 | 1,059 | 1,064 | 1,043 | 1,051 | -5 | -0.5% | 24,800 |
2018/03/09 | 1,055 | 1,066 | 1,048 | 1,056 | -1 | -0.1% | 28,900 |
2018/03/08 | 1,050 | 1,057 | 1,048 | 1,057 | +1 | +0.1% | 13,600 |
2018/03/07 | 1,056 | 1,072 | 1,051 | 1,056 | ±0 | ±0% | 10,400 |
2018/03/06 | 1,046 | 1,063 | 1,045 | 1,056 | +10 | +1% | 19,400 |
2018/03/05 | 1,041 | 1,057 | 1,033 | 1,046 | +2 | +0.2% | 20,100 |
2018/03/02 | 1,046 | 1,050 | 1,036 | 1,044 | -7 | -0.7% | 17,900 |
2018/03/01 | 1,055 | 1,056 | 1,046 | 1,051 | -4 | -0.4% | 14,300 |
2018/02/28 | 1,050 | 1,062 | 1,050 | 1,055 | +5 | +0.5% | 16,100 |
2018/02/27 | 1,055 | 1,055 | 1,046 | 1,050 | -8 | -0.8% | 17,800 |
2018/02/26 | 1,063 | 1,063 | 1,054 | 1,058 | -4 | -0.4% | 14,500 |
2018/02/23 | 1,071 | 1,075 | 1,057 | 1,062 | -7 | -0.7% | 16,600 |
2018/02/22 | 1,080 | 1,091 | 1,062 | 1,069 | -11 | -1% | 13,300 |
1601~
1650
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