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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 271.5 | 275 | 265 | 270 | -1.5 | -0.6% | 17,200 |
| 2010/08/04 | 270 | 272 | 265 | 271.5 | +0.5 | +0.2% | 21,800 |
| 2010/08/03 | 276 | 277.5 | 271 | 271 | -8 | -2.9% | 10,800 |
| 2010/08/02 | 277 | 281.5 | 272.5 | 279 | +3 | +1.1% | 12,800 |
| 2010/07/30 | 278 | 278 | 265 | 276 | -2 | -0.7% | 13,600 |
| 2010/07/29 | 284 | 286 | 274.5 | 278 | -8 | -2.8% | 26,400 |
| 2010/07/28 | 287.5 | 287.5 | 282 | 286 | -1.5 | -0.5% | 6,400 |
| 2010/07/27 | 281 | 287.5 | 280 | 287.5 | -0.5 | -0.2% | 15,600 |
| 2010/07/26 | 286 | 288 | 280 | 288 | +2 | +0.7% | 7,000 |
| 2010/07/23 | 285 | 287.5 | 283.5 | 286 | - | - | 8,800 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 289 | 289 | 284 | 289 | +4 | +1.4% | 2,200 |
| 2010/07/20 | 286.5 | 286.5 | 285 | 285 | -5 | -1.7% | 1,800 |
| 2010/07/16 | 288 | 290.5 | 286.5 | 290 | +1.5 | +0.5% | 3,800 |
| 2010/07/15 | 290 | 292.5 | 288.5 | 288.5 | -4 | -1.4% | 3,400 |
| 2010/07/14 | 290 | 292.5 | 286 | 292.5 | +2.5 | +0.9% | 5,400 |
| 2010/07/13 | 290 | 293.5 | 286.5 | 290 | -1 | -0.3% | 5,200 |
| 2010/07/12 | 288 | 291 | 285.5 | 291 | -6.5 | -2.2% | 12,800 |
| 2010/07/09 | 296 | 297.5 | 296 | 297.5 | +3.5 | +1.2% | 1,000 |
| 2010/07/08 | 295 | 295 | 293 | 294 | +4 | +1.4% | 4,200 |
| 2010/07/07 | 286.5 | 290.5 | 286.5 | 290 | +3.5 | +1.2% | 3,800 |
| 2010/07/06 | 285 | 287.5 | 282 | 286.5 | -1 | -0.3% | 3,600 |
| 2010/07/05 | 280 | 287.5 | 275 | 287.5 | +7.5 | +2.7% | 7,000 |
| 2010/07/02 | 277.5 | 280 | 273.5 | 280 | -2.5 | -0.9% | 4,600 |
| 2010/07/01 | 289 | 289 | 278 | 282.5 | +2.5 | +0.9% | 6,000 |
| 2010/06/30 | 289.5 | 289.5 | 278 | 280 | -10.5 | -3.6% | 18,400 |
| 2010/06/29 | 287.5 | 291.5 | 280.5 | 290.5 | +0.5 | +0.2% | 19,600 |
| 2010/06/28 | 295.5 | 298.5 | 290 | 290 | -9 | -3% | 6,200 |
| 2010/06/25 | 300 | 300 | 294.5 | 299 | -1 | -0.3% | 5,400 |
| 2010/06/24 | 300 | 304 | 300 | 300 | -4 | -1.3% | 7,400 |
| 2010/06/23 | 301 | 304 | 301 | 304 | ±0 | ±0% | 800 |
| 2010/06/22 | 299 | 305 | 296 | 304 | ±0 | ±0% | 15,600 |
| 2010/06/21 | 305 | 305 | 300 | 304 | +2.5 | +0.8% | 32,400 |
| 2010/06/18 | 301.5 | 304.5 | 300 | 301.5 | -3.5 | -1.1% | 6,600 |
| 2010/06/17 | 301 | 305 | 301 | 305 | +4.5 | +1.5% | 1,600 |
| 2010/06/16 | 307 | 307.5 | 296 | 300.5 | -4.5 | -1.5% | 20,600 |
| 2010/06/15 | 301 | 305 | 296 | 305 | +2.5 | +0.8% | 6,200 |
| 2010/06/14 | 303.5 | 303.5 | 301 | 302.5 | -1.5 | -0.5% | 5,600 |
| 2010/06/11 | 300 | 304 | 300 | 304 | - | - | 1,600 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 302 | 302 | 299.5 | 299.5 | -2.5 | -0.8% | 2,000 |
| 2010/06/08 | 289.5 | 305 | 289 | 302 | +8 | +2.7% | 23,000 |
| 2010/06/07 | 290 | 294 | 287.5 | 294 | -7 | -2.3% | 7,000 |
| 2010/06/04 | 298.5 | 301 | 298.5 | 301 | +2.5 | +0.8% | 1,000 |
| 2010/06/03 | 294.5 | 298.5 | 293.5 | 298.5 | -3.5 | -1.2% | 6,400 |
| 2010/06/02 | 295 | 302 | 295 | 302 | -0.5 | -0.2% | 3,800 |
| 2010/06/01 | 299.5 | 302.5 | 295 | 302.5 | +3 | +1% | 11,000 |
| 2010/05/31 | 300 | 300 | 298 | 299.5 | -0.5 | -0.2% | 4,800 |
| 2010/05/28 | 299.5 | 300 | 292.5 | 300 | +4.5 | +1.5% | 4,200 |
| 2010/05/27 | 293 | 297 | 285 | 295.5 | -2.5 | -0.8% | 6,200 |
3501～
3550
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
