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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 995 | 1,013 | 995 | 1,010 | +9 | +0.9% | 8,200 |
| 2013/08/21 | 1,001 | 1,014 | 997 | 1,001 | +3 | +0.3% | 9,500 |
| 2013/08/20 | 1,020 | 1,023 | 990 | 998 | -46 | -4.4% | 53,300 |
| 2013/08/19 | 1,043 | 1,046 | 1,042 | 1,044 | +5 | +0.5% | 13,800 |
| 2013/08/16 | 1,044 | 1,044 | 1,036 | 1,039 | ±0 | ±0% | 5,000 |
| 2013/08/15 | 1,038 | 1,044 | 1,038 | 1,039 | -2 | -0.2% | 5,200 |
| 2013/08/14 | 1,050 | 1,050 | 1,040 | 1,041 | -9 | -0.9% | 4,100 |
| 2013/08/13 | 1,044 | 1,050 | 1,044 | 1,050 | +1 | +0.1% | 3,200 |
| 2013/08/12 | 1,051 | 1,057 | 1,043 | 1,049 | ±0 | ±0% | 12,100 |
| 2013/08/09 | 1,060 | 1,060 | 1,049 | 1,049 | -10 | -0.9% | 85,700 |
| 2013/08/08 | 1,063 | 1,100 | 1,051 | 1,059 | -29 | -2.7% | 34,100 |
| 2013/08/07 | 1,105 | 1,106 | 1,088 | 1,088 | -17 | -1.5% | 8,000 |
| 2013/08/06 | 1,120 | 1,120 | 1,097 | 1,105 | +8 | +0.7% | 5,700 |
| 2013/08/05 | 1,082 | 1,147 | 1,082 | 1,097 | +43 | +4.1% | 14,600 |
| 2013/08/02 | 1,052 | 1,057 | 1,050 | 1,054 | +2 | +0.2% | 5,900 |
| 2013/08/01 | 1,075 | 1,090 | 1,045 | 1,052 | -47 | -4.3% | 13,800 |
| 2013/07/31 | 1,100 | 1,115 | 1,099 | 1,099 | -76 | -6.5% | 15,700 |
| 2013/07/30 | 1,150 | 1,175 | 1,143 | 1,175 | +25 | +2.2% | 1,900 |
| 2013/07/29 | 1,156 | 1,176 | 1,150 | 1,150 | -27 | -2.3% | 11,200 |
| 2013/07/26 | 1,189 | 1,190 | 1,177 | 1,177 | -7 | -0.6% | 3,800 |
| 2013/07/25 | 1,190 | 1,190 | 1,184 | 1,184 | -6 | -0.5% | 3,100 |
| 2013/07/24 | 1,199 | 1,200 | 1,177 | 1,190 | -1 | -0.1% | 6,500 |
| 2013/07/23 | 1,150 | 1,192 | 1,150 | 1,191 | +20 | +1.7% | 9,900 |
| 2013/07/22 | 1,185 | 1,185 | 1,170 | 1,171 | -20 | -1.7% | 8,300 |
| 2013/07/19 | 1,212 | 1,215 | 1,190 | 1,191 | -27 | -2.2% | 8,600 |
| 2013/07/18 | 1,204 | 1,219 | 1,204 | 1,218 | +14 | +1.2% | 5,400 |
| 2013/07/17 | 1,198 | 1,204 | 1,198 | 1,204 | -1 | -0.1% | 4,800 |
| 2013/07/16 | 1,198 | 1,207 | 1,197 | 1,205 | +7 | +0.6% | 12,100 |
| 2013/07/12 | 1,205 | 1,220 | 1,198 | 1,198 | -10 | -0.8% | 13,000 |
| 2013/07/11 | 1,185 | 1,208 | 1,185 | 1,208 | +12 | +1% | 6,800 |
| 2013/07/10 | 1,220 | 1,221 | 1,196 | 1,196 | -24 | -2% | 16,500 |
| 2013/07/09 | 1,225 | 1,227 | 1,217 | 1,220 | ±0 | ±0% | 7,900 |
| 2013/07/08 | 1,174 | 1,239 | 1,174 | 1,220 | +62 | +5.4% | 22,700 |
| 2013/07/05 | 1,150 | 1,164 | 1,150 | 1,158 | +17 | +1.5% | 9,900 |
| 2013/07/04 | 1,103 | 1,168 | 1,103 | 1,141 | +42 | +3.8% | 15,300 |
| 2013/07/03 | 1,088 | 1,099 | 1,086 | 1,099 | +17 | +1.6% | 9,100 |
| 2013/07/02 | 1,090 | 1,096 | 1,070 | 1,082 | +64 | +6.3% | 19,100 |
| 2013/07/01 | 1,000 | 1,020 | 999 | 1,018 | +36 | +3.7% | 11,700 |
| 2013/06/28 | 963 | 982 | 963 | 982 | +18 | +1.9% | 13,700 |
| 2013/06/27 | 980 | 988 | 964 | 964 | -26 | -2.6% | 12,800 |
| 2013/06/26 | 1,020 | 1,020 | 989 | 990 | -1 | -0.1% | 7,000 |
| 2013/06/25 | 1,029 | 1,045 | 990 | 991 | -38 | -3.7% | 15,700 |
| 2013/06/24 | 1,015 | 1,031 | 1,015 | 1,029 | +14 | +1.4% | 15,800 |
| 2013/06/21 | 1,006 | 1,023 | 991 | 1,015 | -17 | -1.6% | 8,000 |
| 2013/06/20 | 1,025 | 1,033 | 1,010 | 1,032 | ±0 | ±0% | 5,200 |
| 2013/06/19 | 1,047 | 1,069 | 1,027 | 1,032 | -15 | -1.4% | 10,600 |
| 2013/06/18 | 1,034 | 1,061 | 1,026 | 1,047 | +40 | +4% | 13,600 |
| 2013/06/17 | 974 | 1,007 | 972 | 1,007 | +17 | +1.7% | 6,300 |
| 2013/06/14 | 1,009 | 1,015 | 970 | 990 | +25 | +2.6% | 16,200 |
| 2013/06/13 | 979 | 979 | 960 | 965 | +1 | +0.1% | 6,700 |
2751～
2800
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
