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 |
---|---|---|---|---|---|---|---|
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 |
2016/11/10 | 1,091 | 1,098 | 1,072 | 1,093 | +44 | +4.2% | 8,800 |
2016/11/09 | 1,094 | 1,094 | 1,042 | 1,049 | -31 | -2.9% | 9,600 |
2016/11/08 | 1,100 | 1,100 | 1,076 | 1,080 | -16 | -1.5% | 6,600 |
2016/11/07 | 1,089 | 1,096 | 1,085 | 1,096 | +3 | +0.3% | 7,400 |
2016/11/04 | 1,086 | 1,095 | 1,074 | 1,093 | -13 | -1.2% | 9,500 |
2016/11/02 | 1,090 | 1,111 | 1,072 | 1,106 | -4 | -0.4% | 14,900 |
2016/11/01 | 1,107 | 1,110 | 1,086 | 1,110 | +7 | +0.6% | 12,200 |
2016/10/31 | 1,104 | 1,109 | 1,099 | 1,103 | +4 | +0.4% | 14,700 |
2016/10/28 | 1,102 | 1,102 | 1,082 | 1,099 | +2 | +0.2% | 15,100 |
2016/10/27 | 1,107 | 1,107 | 1,093 | 1,097 | -11 | -1% | 8,700 |
2016/10/26 | 1,088 | 1,109 | 1,081 | 1,108 | +20 | +1.8% | 21,100 |
2016/10/25 | 1,083 | 1,091 | 1,081 | 1,088 | +7 | +0.6% | 9,500 |
2016/10/24 | 1,069 | 1,082 | 1,069 | 1,081 | +20 | +1.9% | 8,700 |
2016/10/21 | 1,070 | 1,070 | 1,054 | 1,061 | -12 | -1.1% | 5,500 |
2016/10/20 | 1,052 | 1,075 | 1,052 | 1,073 | +11 | +1% | 14,000 |
2016/10/19 | 1,060 | 1,065 | 1,050 | 1,062 | +1 | +0.1% | 8,500 |
2016/10/18 | 1,044 | 1,064 | 1,038 | 1,061 | +29 | +2.8% | 9,600 |
2016/10/17 | 1,029 | 1,034 | 1,016 | 1,032 | +11 | +1.1% | 6,700 |
2016/10/14 | 1,003 | 1,028 | 1,003 | 1,021 | +1 | +0.1% | 14,000 |
2016/10/13 | 965 | 1,025 | 965 | 1,020 | +10 | +1% | 37,500 |
2016/10/12 | 1,030 | 1,046 | 986 | 1,010 | -45 | -4.3% | 33,300 |
2016/10/11 | 1,058 | 1,062 | 1,032 | 1,055 | -5 | -0.5% | 7,700 |
2016/10/07 | 1,049 | 1,060 | 1,028 | 1,060 | +2 | +0.2% | 9,300 |
2016/10/06 | 1,048 | 1,070 | 1,048 | 1,058 | +3 | +0.3% | 25,100 |
2016/10/05 | 1,058 | 1,059 | 1,041 | 1,055 | -3 | -0.3% | 16,100 |
2016/10/04 | 1,046 | 1,059 | 1,046 | 1,058 | +3 | +0.3% | 6,700 |
2016/10/03 | 1,059 | 1,059 | 1,032 | 1,055 | -2 | -0.2% | 11,800 |
2016/09/30 | 1,052 | 1,060 | 1,027 | 1,057 | -5 | -0.5% | 12,500 |
2016/09/29 | 1,050 | 1,065 | 1,049 | 1,062 | +17 | +1.6% | 18,800 |
2016/09/28 | 1,050 | 1,054 | 1,044 | 1,045 | -5 | -0.5% | 9,100 |
2016/09/27 | 1,038 | 1,050 | 1,017 | 1,050 | +12 | +1.2% | 19,400 |
2016/09/26 | 1,035 | 1,044 | 1,033 | 1,038 | +3 | +0.3% | 18,200 |
2016/09/23 | 1,023 | 1,038 | 1,019 | 1,035 | +10 | +1% | 25,200 |
2016/09/21 | 995 | 1,025 | 995 | 1,025 | +22 | +2.2% | 26,800 |
2016/09/20 | 982 | 1,003 | 982 | 1,003 | +19 | +1.9% | 25,000 |
2016/09/16 | 970 | 995 | 968 | 984 | -1 | -0.1% | 32,800 |
1951~
2000
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