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 |
---|---|---|---|---|---|---|---|
2017/01/26 | 1,129 | 1,138 | 1,122 | 1,132 | +13 | +1.2% | 9,200 |
2017/01/25 | 1,112 | 1,123 | 1,112 | 1,119 | +8 | +0.7% | 6,000 |
2017/01/24 | 1,122 | 1,122 | 1,103 | 1,111 | ±0 | ±0% | 6,600 |
2017/01/23 | 1,104 | 1,115 | 1,104 | 1,111 | -13 | -1.2% | 4,900 |
2017/01/20 | 1,111 | 1,125 | 1,111 | 1,124 | +13 | +1.2% | 8,400 |
2017/01/19 | 1,096 | 1,115 | 1,096 | 1,111 | +10 | +0.9% | 6,500 |
2017/01/18 | 1,094 | 1,105 | 1,094 | 1,101 | -8 | -0.7% | 10,200 |
2017/01/17 | 1,114 | 1,120 | 1,099 | 1,109 | ±0 | ±0% | 11,000 |
2017/01/16 | 1,130 | 1,130 | 1,100 | 1,109 | +16 | +1.5% | 16,300 |
2017/01/13 | 1,085 | 1,114 | 1,085 | 1,093 | -8 | -0.7% | 10,000 |
2017/01/12 | 1,117 | 1,122 | 1,089 | 1,101 | -16 | -1.4% | 8,600 |
2017/01/11 | 1,126 | 1,128 | 1,113 | 1,117 | -9 | -0.8% | 6,500 |
2017/01/10 | 1,129 | 1,129 | 1,117 | 1,126 | -5 | -0.4% | 6,200 |
2017/01/06 | 1,108 | 1,137 | 1,068 | 1,131 | +22 | +2% | 16,300 |
2017/01/05 | 1,101 | 1,109 | 1,091 | 1,109 | -3 | -0.3% | 13,000 |
2017/01/04 | 1,111 | 1,119 | 1,091 | 1,112 | -3 | -0.3% | 16,500 |
2016/12/30 | 1,118 | 1,120 | 1,103 | 1,115 | +4 | +0.4% | 7,200 |
2016/12/29 | 1,100 | 1,116 | 1,093 | 1,111 | +3 | +0.3% | 14,900 |
2016/12/28 | 1,092 | 1,124 | 1,092 | 1,108 | +3 | +0.3% | 5,100 |
2016/12/27 | 1,109 | 1,113 | 1,086 | 1,105 | -4 | -0.4% | 8,600 |
2016/12/26 | 1,090 | 1,115 | 1,090 | 1,109 | +19 | +1.7% | 13,900 |
2016/12/22 | 1,102 | 1,102 | 1,086 | 1,090 | -6 | -0.5% | 5,400 |
2016/12/21 | 1,119 | 1,119 | 1,091 | 1,096 | -23 | -2.1% | 7,900 |
2016/12/20 | 1,100 | 1,120 | 1,097 | 1,119 | +31 | +2.8% | 11,600 |
2016/12/19 | 1,092 | 1,100 | 1,068 | 1,088 | -2 | -0.2% | 10,400 |
2016/12/16 | 1,088 | 1,090 | 1,080 | 1,090 | +2 | +0.2% | 8,600 |
2016/12/15 | 1,081 | 1,089 | 1,080 | 1,088 | +18 | +1.7% | 16,200 |
2016/12/14 | 1,084 | 1,084 | 1,058 | 1,070 | -5 | -0.5% | 11,800 |
2016/12/13 | 1,055 | 1,076 | 1,025 | 1,075 | +21 | +2% | 16,100 |
2016/12/12 | 1,027 | 1,057 | 1,024 | 1,054 | +27 | +2.6% | 12,500 |
2016/12/09 | 1,024 | 1,038 | 1,018 | 1,027 | +3 | +0.3% | 17,500 |
2016/12/08 | 1,030 | 1,037 | 1,015 | 1,024 | +3 | +0.3% | 22,200 |
2016/12/07 | 1,022 | 1,023 | 1,013 | 1,021 | +13 | +1.3% | 13,700 |
2016/12/06 | 1,015 | 1,026 | 1,006 | 1,008 | -4 | -0.4% | 18,300 |
2016/12/05 | 1,013 | 1,017 | 1,006 | 1,012 | -12 | -1.2% | 16,700 |
2016/12/02 | 1,015 | 1,030 | 1,015 | 1,024 | +12 | +1.2% | 16,900 |
2016/12/01 | 1,045 | 1,051 | 1,011 | 1,012 | -34 | -3.3% | 44,400 |
2016/11/30 | 1,061 | 1,065 | 1,032 | 1,046 | -26 | -2.4% | 32,100 |
2016/11/29 | 1,066 | 1,072 | 1,060 | 1,072 | -2 | -0.2% | 12,300 |
2016/11/28 | 1,080 | 1,094 | 1,068 | 1,074 | -15 | -1.4% | 16,000 |
2016/11/25 | 1,120 | 1,121 | 1,073 | 1,089 | -31 | -2.8% | 29,400 |
2016/11/24 | 1,139 | 1,144 | 1,118 | 1,120 | -14 | -1.2% | 18,900 |
2016/11/22 | 1,149 | 1,149 | 1,112 | 1,134 | -11 | -1% | 15,000 |
2016/11/21 | 1,137 | 1,149 | 1,135 | 1,145 | +8 | +0.7% | 11,900 |
2016/11/18 | 1,120 | 1,140 | 1,120 | 1,137 | +17 | +1.5% | 12,500 |
2016/11/17 | 1,116 | 1,120 | 1,110 | 1,120 | +3 | +0.3% | 6,600 |
2016/11/16 | 1,114 | 1,120 | 1,110 | 1,117 | +5 | +0.4% | 11,500 |
2016/11/15 | 1,115 | 1,121 | 1,109 | 1,112 | -6 | -0.5% | 10,200 |
2016/11/14 | 1,111 | 1,132 | 1,111 | 1,118 | +14 | +1.3% | 10,400 |
2016/11/11 | 1,093 | 1,107 | 1,093 | 1,104 | +11 | +1% | 9,500 |
1901~
1950
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