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 |
|---|---|---|---|---|---|---|---|
| 2010/05/06 | 325 | 330 | 317.5 | 326 | -4.5 | -1.4% | 34,400 |
| 2010/04/30 | 339 | 340 | 327.5 | 330.5 | -3.5 | -1% | 46,000 |
| 2010/04/28 | 327 | 334 | 324 | 334 | +1.5 | +0.5% | 89,000 |
| 2010/04/27 | 316 | 332.5 | 314.5 | 332.5 | +16.5 | +5.2% | 68,000 |
| 2010/04/26 | 315 | 322.5 | 309 | 316 | +16 | +5.3% | 60,000 |
| 2010/04/23 | 292.5 | 302.5 | 288 | 300 | +7.5 | +2.6% | 50,600 |
| 2010/04/22 | 293 | 295 | 290 | 292.5 | -0.5 | -0.2% | 49,800 |
| 2010/04/21 | 287.5 | 294.5 | 283 | 293 | +7 | +2.4% | 40,400 |
| 2010/04/20 | 285.5 | 286.5 | 282.5 | 286 | +0.5 | +0.2% | 25,200 |
| 2010/04/19 | 285 | 286 | 281.5 | 285.5 | -0.5 | -0.2% | 15,200 |
| 2010/04/16 | 284 | 286.5 | 280 | 286 | -1 | -0.3% | 58,800 |
| 2010/04/15 | 286.5 | 288.5 | 283.5 | 287 | +0.5 | +0.2% | 24,200 |
| 2010/04/14 | 290 | 290 | 282.5 | 286.5 | -3.5 | -1.2% | 80,000 |
| 2010/04/13 | 278 | 295 | 278 | 290 | +22 | +8.2% | 218,200 |
| 2010/04/12 | 266 | 268 | 264.5 | 268 | +1.5 | +0.6% | 25,600 |
| 2010/04/09 | 267 | 267.5 | 262.5 | 266.5 | -1 | -0.4% | 23,200 |
| 2010/04/08 | 267.5 | 267.5 | 266 | 267.5 | ±0 | ±0% | 18,200 |
| 2010/04/07 | 266 | 267.5 | 265 | 267.5 | ±0 | ±0% | 27,200 |
| 2010/04/06 | 266 | 267.5 | 265 | 267.5 | +1.5 | +0.6% | 18,000 |
| 2010/04/05 | 265.5 | 269 | 265 | 266 | +1 | +0.4% | 11,200 |
| 2010/04/02 | 265 | 266 | 261.5 | 265 | -1.5 | -0.6% | 11,000 |
| 2010/04/01 | 267 | 267.5 | 262.5 | 266.5 | +2.5 | +0.9% | 6,000 |
| 2010/03/31 | 265 | 265 | 260 | 264 | -3.5 | -1.3% | 37,800 |
| 2010/03/30 | 265 | 268 | 263.5 | 267.5 | +5.5 | +2.1% | 34,200 |
| 2010/03/29 | 258.5 | 262.5 | 256 | 262 | +3.5 | +1.4% | 51,400 |
| 2010/03/26 | 258.5 | 258.5 | 256.5 | 258.5 | +1 | +0.4% | 17,600 |
| 2010/03/25 | 257 | 258 | 255.5 | 257.5 | +0.5 | +0.2% | 11,400 |
| 2010/03/24 | 256.5 | 257.5 | 256 | 257 | +0.5 | +0.2% | 8,200 |
| 2010/03/23 | 257.5 | 257.5 | 256 | 256.5 | -1.5 | -0.6% | 8,600 |
| 2010/03/19 | 256 | 258 | 255 | 258 | +2 | +0.8% | 11,200 |
| 2010/03/18 | 259.5 | 259.5 | 254 | 256 | -3.5 | -1.3% | 23,400 |
| 2010/03/17 | 259.5 | 260 | 257 | 259.5 | +1 | +0.4% | 8,000 |
| 2010/03/16 | 257 | 259.5 | 256 | 258.5 | -0.5 | -0.2% | 8,800 |
| 2010/03/15 | 258 | 259 | 255 | 259 | +1 | +0.4% | 11,600 |
| 2010/03/12 | 256.5 | 258 | 255 | 258 | +3 | +1.2% | 8,600 |
| 2010/03/11 | 251 | 255 | 251 | 255 | +2 | +0.8% | 5,000 |
| 2010/03/10 | 253 | 253 | 250.5 | 253 | -1 | -0.4% | 2,800 |
| 2010/03/09 | 252 | 254.5 | 251 | 254 | +2.5 | +1% | 4,400 |
| 2010/03/08 | 250.5 | 254.5 | 250.5 | 251.5 | -3.5 | -1.4% | 10,800 |
| 2010/03/05 | 254 | 257.5 | 249 | 255 | -3 | -1.2% | 17,400 |
| 2010/03/04 | 258 | 258 | 258 | 258 | - | - | 1,400 |
| 2010/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/02 | 255 | 258 | 255 | 258 | -0.5 | -0.2% | 4,000 |
| 2010/03/01 | 258.5 | 258.5 | 255 | 258.5 | ±0 | ±0% | 8,000 |
| 2010/02/26 | 252.5 | 259 | 252.5 | 258.5 | -1 | -0.4% | 9,600 |
| 2010/02/25 | 258 | 260.5 | 255 | 259.5 | +1.5 | +0.6% | 13,000 |
| 2010/02/24 | 255 | 258 | 255 | 258 | +0.5 | +0.2% | 400 |
| 2010/02/23 | 255 | 258 | 251 | 257.5 | +1.5 | +0.6% | 6,000 |
| 2010/02/22 | 250 | 257.5 | 247.5 | 256 | -2.5 | -1% | 7,800 |
| 2010/02/19 | 252.5 | 258.5 | 252.5 | 258.5 | +4 | +1.6% | 6,000 |
3551～
3600
件表示中 / 5501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 | 71,000円 | +1.2% | +5.9% | 2.11% | 9.84倍 | 0.75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 |
| ハルメクＨＤ | 91,000円 | +8.2% | +39.5% | 0.00% | 16.59倍 | 1.32倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| 魁力屋 | 177,900円 | +11.2% | +9.7% | 0.90% | 21.83倍 | 2.16倍 |
|
３大都市圏を中心に展開のラーメンチェーン。ロードサイドや商業施設に出店。海外にも意欲 |
| Ｙ’Ｓ | 289,500円 | +7.0% | +8.7% | 0.00% | 31.20倍 | 19.25倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理、和食などを直営・ＦＣで展開。比マニラにも出店 |
| ハ ブ | 74,200円 | +12.6% | +64.7% | 1.21% | 25.22倍 | 3.47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 |
市場注目の銘柄
チャート関連のコラム
