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 |
---|---|---|---|---|---|---|---|
2016/07/05 | 1,121 | 1,140 | 1,118 | 1,127 | +9 | +0.8% | 43,000 |
2016/07/04 | 1,111 | 1,122 | 1,102 | 1,118 | +23 | +2.1% | 45,400 |
2016/07/01 | 1,067 | 1,095 | 1,067 | 1,095 | +34 | +3.2% | 43,400 |
2016/06/30 | 1,054 | 1,063 | 1,033 | 1,061 | +29 | +2.8% | 33,000 |
2016/06/29 | 1,030 | 1,055 | 1,025 | 1,032 | +14 | +1.4% | 33,100 |
2016/06/28 | 1,005 | 1,022 | 1,004 | 1,018 | +14 | +1.4% | 16,600 |
2016/06/27 | 983 | 1,017 | 983 | 1,004 | +22 | +2.2% | 14,700 |
2016/06/24 | 1,016 | 1,016 | 951 | 982 | -35 | -3.4% | 20,900 |
2016/06/23 | 1,007 | 1,017 | 997 | 1,017 | +16 | +1.6% | 14,900 |
2016/06/22 | 982 | 1,001 | 982 | 1,001 | +21 | +2.1% | 16,700 |
2016/06/21 | 975 | 987 | 972 | 980 | +6 | +0.6% | 9,000 |
2016/06/20 | 980 | 985 | 968 | 974 | +5 | +0.5% | 9,700 |
2016/06/17 | 953 | 974 | 953 | 969 | +17 | +1.8% | 6,300 |
2016/06/16 | 974 | 990 | 952 | 952 | -22 | -2.3% | 6,400 |
2016/06/15 | 957 | 1,000 | 957 | 974 | -10 | -1% | 9,000 |
2016/06/14 | 983 | 1,004 | 950 | 984 | +2 | +0.2% | 12,000 |
2016/06/13 | 1,029 | 1,030 | 982 | 982 | -47 | -4.6% | 19,100 |
2016/06/10 | 1,010 | 1,036 | 1,007 | 1,029 | +27 | +2.7% | 29,800 |
2016/06/09 | 999 | 1,005 | 998 | 1,002 | +3 | +0.3% | 11,000 |
2016/06/08 | 999 | 999 | 990 | 999 | +2 | +0.2% | 8,600 |
2016/06/07 | 999 | 999 | 994 | 997 | ±0 | ±0% | 6,200 |
2016/06/06 | 985 | 997 | 975 | 997 | +25 | +2.6% | 13,400 |
2016/06/03 | 961 | 976 | 961 | 972 | +6 | +0.6% | 10,500 |
2016/06/02 | 972 | 972 | 966 | 966 | -4 | -0.4% | 10,200 |
2016/06/01 | 978 | 983 | 968 | 970 | ±0 | ±0% | 9,600 |
2016/05/31 | 981 | 981 | 964 | 970 | -2 | -0.2% | 6,500 |
2016/05/30 | 980 | 985 | 964 | 972 | +7 | +0.7% | 24,300 |
2016/05/27 | 934 | 973 | 934 | 965 | +34 | +3.7% | 18,400 |
2016/05/26 | 935 | 935 | 928 | 931 | +3 | +0.3% | 5,600 |
2016/05/25 | 930 | 935 | 925 | 928 | +3 | +0.3% | 8,100 |
2016/05/24 | 922 | 929 | 918 | 925 | +4 | +0.4% | 5,500 |
2016/05/23 | 922 | 928 | 920 | 921 | +4 | +0.4% | 9,100 |
2016/05/20 | 911 | 920 | 911 | 917 | +8 | +0.9% | 5,900 |
2016/05/19 | 906 | 911 | 906 | 909 | +3 | +0.3% | 5,300 |
2016/05/18 | 910 | 910 | 906 | 906 | -2 | -0.2% | 3,000 |
2016/05/17 | 903 | 908 | 903 | 908 | +5 | +0.6% | 3,500 |
2016/05/16 | 905 | 909 | 903 | 903 | +2 | +0.2% | 3,900 |
2016/05/13 | 916 | 916 | 901 | 901 | -17 | -1.9% | 4,500 |
2016/05/12 | 918 | 930 | 912 | 918 | ±0 | ±0% | 4,800 |
2016/05/11 | 921 | 921 | 911 | 918 | -4 | -0.4% | 4,200 |
2016/05/10 | 904 | 924 | 904 | 922 | +23 | +2.6% | 11,700 |
2016/05/09 | 899 | 902 | 898 | 899 | ±0 | ±0% | 9,700 |
2016/05/06 | 905 | 919 | 896 | 899 | +2 | +0.2% | 19,000 |
2016/05/02 | 893 | 903 | 886 | 897 | -11 | -1.2% | 12,000 |
2016/04/28 | 908 | 926 | 904 | 908 | +4 | +0.4% | 24,700 |
2016/04/27 | 905 | 919 | 901 | 904 | -2 | -0.2% | 33,300 |
2016/04/26 | 906 | 910 | 900 | 906 | ±0 | ±0% | 11,500 |
2016/04/25 | 913 | 914 | 905 | 906 | -7 | -0.8% | 7,700 |
2016/04/22 | 919 | 919 | 900 | 913 | -4 | -0.4% | 12,000 |
2016/04/21 | 901 | 919 | 897 | 917 | +23 | +2.6% | 13,900 |
2051~
2100
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