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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 1,081 | 1,088 | 1,069 | 1,080 | +1 | +0.1% | 17,700 |
2018/02/20 | 1,095 | 1,095 | 1,068 | 1,079 | -6 | -0.6% | 16,300 |
2018/02/19 | 1,064 | 1,090 | 1,064 | 1,085 | +24 | +2.3% | 14,400 |
2018/02/16 | 1,045 | 1,080 | 1,031 | 1,061 | +32 | +3.1% | 23,700 |
2018/02/15 | 1,031 | 1,035 | 1,021 | 1,029 | -2 | -0.2% | 14,700 |
2018/02/14 | 1,048 | 1,053 | 1,027 | 1,031 | -17 | -1.6% | 22,300 |
2018/02/13 | 1,083 | 1,088 | 1,044 | 1,048 | -30 | -2.8% | 23,300 |
2018/02/09 | 1,045 | 1,078 | 1,040 | 1,078 | +13 | +1.2% | 33,900 |
2018/02/08 | 1,054 | 1,076 | 1,052 | 1,065 | +11 | +1% | 27,800 |
2018/02/07 | 1,087 | 1,092 | 1,053 | 1,054 | -17 | -1.6% | 38,500 |
2018/02/06 | 1,103 | 1,106 | 1,050 | 1,071 | -67 | -5.9% | 49,400 |
2018/02/05 | 1,154 | 1,154 | 1,135 | 1,138 | -29 | -2.5% | 30,800 |
2018/02/02 | 1,152 | 1,170 | 1,140 | 1,167 | +14 | +1.2% | 31,100 |
2018/02/01 | 1,152 | 1,159 | 1,151 | 1,153 | +1 | +0.1% | 23,100 |
2018/01/31 | 1,161 | 1,164 | 1,152 | 1,152 | -9 | -0.8% | 18,100 |
2018/01/30 | 1,177 | 1,178 | 1,161 | 1,161 | -15 | -1.3% | 18,600 |
2018/01/29 | 1,170 | 1,182 | 1,169 | 1,176 | +7 | +0.6% | 16,000 |
2018/01/26 | 1,174 | 1,176 | 1,164 | 1,169 | -6 | -0.5% | 25,100 |
2018/01/25 | 1,180 | 1,184 | 1,171 | 1,175 | -3 | -0.3% | 12,600 |
2018/01/24 | 1,176 | 1,184 | 1,176 | 1,178 | +2 | +0.2% | 15,200 |
2018/01/23 | 1,178 | 1,180 | 1,171 | 1,176 | -2 | -0.2% | 17,500 |
2018/01/22 | 1,193 | 1,193 | 1,177 | 1,178 | -7 | -0.6% | 17,200 |
2018/01/19 | 1,192 | 1,201 | 1,174 | 1,185 | -14 | -1.2% | 19,900 |
2018/01/18 | 1,231 | 1,231 | 1,198 | 1,199 | -20 | -1.6% | 18,900 |
2018/01/17 | 1,232 | 1,232 | 1,215 | 1,219 | -27 | -2.2% | 16,600 |
2018/01/16 | 1,222 | 1,251 | 1,222 | 1,246 | +24 | +2% | 17,300 |
2018/01/15 | 1,220 | 1,225 | 1,212 | 1,222 | -10 | -0.8% | 25,200 |
2018/01/12 | 1,231 | 1,238 | 1,225 | 1,232 | -6 | -0.5% | 13,500 |
2018/01/11 | 1,236 | 1,239 | 1,228 | 1,238 | +2 | +0.2% | 7,500 |
2018/01/10 | 1,249 | 1,249 | 1,230 | 1,236 | -13 | -1% | 11,000 |
2018/01/09 | 1,247 | 1,250 | 1,245 | 1,249 | +5 | +0.4% | 8,800 |
2018/01/05 | 1,259 | 1,259 | 1,240 | 1,244 | -15 | -1.2% | 17,500 |
2018/01/04 | 1,264 | 1,277 | 1,252 | 1,259 | -1 | -0.1% | 24,100 |
2017/12/29 | 1,294 | 1,294 | 1,257 | 1,260 | -34 | -2.6% | 21,900 |
2017/12/28 | 1,268 | 1,298 | 1,268 | 1,294 | +29 | +2.3% | 37,900 |
2017/12/27 | 1,244 | 1,265 | 1,242 | 1,265 | +23 | +1.9% | 17,900 |
2017/12/26 | 1,241 | 1,244 | 1,230 | 1,242 | +9 | +0.7% | 12,400 |
2017/12/25 | 1,242 | 1,242 | 1,231 | 1,233 | -7 | -0.6% | 22,300 |
2017/12/22 | 1,210 | 1,250 | 1,210 | 1,240 | +31 | +2.6% | 34,200 |
2017/12/21 | 1,196 | 1,209 | 1,196 | 1,209 | +10 | +0.8% | 12,800 |
2017/12/20 | 1,194 | 1,206 | 1,189 | 1,199 | +12 | +1% | 27,300 |
2017/12/19 | 1,204 | 1,205 | 1,186 | 1,187 | -12 | -1% | 14,800 |
2017/12/18 | 1,204 | 1,204 | 1,191 | 1,199 | -1 | -0.1% | 11,500 |
2017/12/15 | 1,195 | 1,201 | 1,193 | 1,200 | ±0 | ±0% | 8,400 |
2017/12/14 | 1,190 | 1,200 | 1,188 | 1,200 | +12 | +1% | 13,300 |
2017/12/13 | 1,189 | 1,191 | 1,186 | 1,188 | +1 | +0.1% | 7,600 |
2017/12/12 | 1,195 | 1,198 | 1,186 | 1,187 | -8 | -0.7% | 9,900 |
2017/12/11 | 1,192 | 1,197 | 1,186 | 1,195 | +3 | +0.3% | 10,200 |
2017/12/08 | 1,180 | 1,193 | 1,180 | 1,192 | +6 | +0.5% | 17,700 |
2017/12/07 | 1,181 | 1,191 | 1,181 | 1,186 | +6 | +0.5% | 11,900 |
1651~
1700
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