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 |
---|---|---|---|---|---|---|---|
2015/06/26 | 1,023 | 1,028 | 1,020 | 1,020 | -3 | -0.3% | 7,700 |
2015/06/25 | 1,023 | 1,029 | 1,023 | 1,023 | +1 | +0.1% | 9,900 |
2015/06/24 | 1,029 | 1,029 | 1,000 | 1,022 | -5 | -0.5% | 18,500 |
2015/06/23 | 1,027 | 1,029 | 1,018 | 1,027 | +2 | +0.2% | 8,500 |
2015/06/22 | 1,020 | 1,027 | 1,019 | 1,025 | +7 | +0.7% | 8,200 |
2015/06/19 | 1,006 | 1,024 | 1,006 | 1,018 | +8 | +0.8% | 9,100 |
2015/06/18 | 1,002 | 1,018 | 1,002 | 1,010 | -1 | -0.1% | 8,300 |
2015/06/17 | 1,010 | 1,015 | 1,010 | 1,011 | ±0 | ±0% | 2,900 |
2015/06/16 | 1,021 | 1,025 | 1,008 | 1,011 | -9 | -0.9% | 9,600 |
2015/06/15 | 1,024 | 1,025 | 1,012 | 1,020 | +6 | +0.6% | 9,800 |
2015/06/12 | 1,020 | 1,020 | 1,008 | 1,014 | +11 | +1.1% | 19,300 |
2015/06/11 | 1,000 | 1,006 | 1,000 | 1,003 | +3 | +0.3% | 4,600 |
2015/06/10 | 1,009 | 1,009 | 993 | 1,000 | ±0 | ±0% | 24,100 |
2015/06/09 | 1,001 | 1,006 | 1,000 | 1,000 | -1 | -0.1% | 13,600 |
2015/06/08 | 1,010 | 1,010 | 1,001 | 1,001 | ±0 | ±0% | 3,300 |
2015/06/05 | 1,009 | 1,009 | 1,000 | 1,001 | +1 | +0.1% | 4,100 |
2015/06/04 | 1,009 | 1,009 | 1,000 | 1,000 | -2 | -0.2% | 5,400 |
2015/06/03 | 1,002 | 1,003 | 998 | 1,002 | ±0 | ±0% | 10,200 |
2015/06/02 | 1,019 | 1,019 | 1,002 | 1,002 | -4 | -0.4% | 6,300 |
2015/06/01 | 1,020 | 1,021 | 1,004 | 1,006 | -9 | -0.9% | 6,900 |
2015/05/29 | 1,011 | 1,018 | 1,000 | 1,015 | +7 | +0.7% | 9,700 |
2015/05/28 | 1,014 | 1,014 | 1,004 | 1,008 | -6 | -0.6% | 8,700 |
2015/05/27 | 1,019 | 1,026 | 1,013 | 1,014 | +1 | +0.1% | 8,500 |
2015/05/26 | 1,012 | 1,016 | 1,011 | 1,013 | +2 | +0.2% | 4,400 |
2015/05/25 | 1,010 | 1,016 | 1,010 | 1,011 | +1 | +0.1% | 7,600 |
2015/05/22 | 1,017 | 1,018 | 1,010 | 1,010 | -8 | -0.8% | 4,000 |
2015/05/21 | 1,014 | 1,020 | 1,014 | 1,018 | +4 | +0.4% | 13,700 |
2015/05/20 | 1,010 | 1,015 | 1,008 | 1,014 | +4 | +0.4% | 10,200 |
2015/05/19 | 1,014 | 1,014 | 1,009 | 1,010 | ±0 | ±0% | 10,900 |
2015/05/18 | 1,014 | 1,018 | 1,007 | 1,010 | +1 | +0.1% | 9,300 |
2015/05/15 | 1,010 | 1,017 | 1,003 | 1,009 | +7 | +0.7% | 10,500 |
2015/05/14 | 1,013 | 1,015 | 953 | 1,002 | -6 | -0.6% | 37,000 |
2015/05/13 | 1,000 | 1,018 | 991 | 1,008 | +5 | +0.5% | 26,600 |
2015/05/12 | 990 | 1,005 | 990 | 1,003 | +17 | +1.7% | 33,300 |
2015/05/11 | 969 | 989 | 968 | 986 | +21 | +2.2% | 25,000 |
2015/05/08 | 959 | 970 | 957 | 965 | +6 | +0.6% | 9,600 |
2015/05/07 | 960 | 969 | 958 | 959 | +9 | +0.9% | 7,600 |
2015/05/01 | 960 | 968 | 935 | 950 | -3 | -0.3% | 17,200 |
2015/04/30 | 961 | 975 | 948 | 953 | -8 | -0.8% | 23,700 |
2015/04/28 | 952 | 965 | 952 | 961 | +10 | +1.1% | 15,800 |
2015/04/27 | 950 | 951 | 946 | 951 | +5 | +0.5% | 16,000 |
2015/04/24 | 952 | 952 | 940 | 946 | -2 | -0.2% | 25,700 |
2015/04/23 | 951 | 951 | 945 | 948 | -3 | -0.3% | 15,800 |
2015/04/22 | 950 | 952 | 945 | 951 | +7 | +0.7% | 24,000 |
2015/04/21 | 950 | 951 | 911 | 944 | -6 | -0.6% | 33,800 |
2015/04/20 | 953 | 955 | 946 | 950 | -3 | -0.3% | 18,700 |
2015/04/17 | 950 | 960 | 950 | 953 | -4 | -0.4% | 6,500 |
2015/04/16 | 954 | 959 | 911 | 957 | +3 | +0.3% | 17,500 |
2015/04/15 | 965 | 965 | 945 | 954 | -11 | -1.1% | 8,800 |
2015/04/14 | 960 | 966 | 960 | 965 | -3 | -0.3% | 5,400 |
2301~
2350
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