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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 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 |
| 2010/05/26 | 298 | 298 | 290.5 | 298 | ±0 | ±0% | 6,800 |
| 2010/05/25 | 300 | 301.5 | 291.5 | 298 | -2 | -0.7% | 14,200 |
| 2010/05/24 | 301.5 | 301.5 | 293 | 300 | -1.5 | -0.5% | 15,000 |
| 2010/05/21 | 293 | 301.5 | 292.5 | 301.5 | -9 | -2.9% | 16,800 |
| 2010/05/20 | 306.5 | 311 | 301.5 | 310.5 | -1.5 | -0.5% | 3,000 |
| 2010/05/19 | 305.5 | 312.5 | 302 | 312 | -3.5 | -1.1% | 36,000 |
| 2010/05/18 | 319.5 | 320 | 310 | 315.5 | -7 | -2.2% | 12,600 |
| 2010/05/17 | 317 | 324 | 311 | 322.5 | ±0 | ±0% | 33,200 |
| 2010/05/14 | 323.5 | 323.5 | 316 | 322.5 | -2 | -0.6% | 5,200 |
| 2010/05/13 | 325 | 326 | 320 | 324.5 | +1.5 | +0.5% | 22,600 |
| 2010/05/12 | 320.5 | 325 | 317 | 323 | -4 | -1.2% | 20,400 |
| 2010/05/11 | 315.5 | 327 | 315.5 | 327 | +8 | +2.5% | 34,600 |
| 2010/05/10 | 315 | 319.5 | 310 | 319 | -1 | -0.3% | 15,400 |
| 2010/05/07 | 313 | 320 | 302.5 | 320 | -6 | -1.8% | 42,800 |
| 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 |
3701～
3750
件表示中 / 5686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 | 67,800円 | +1.2% | +5.9% | 2.65% | 9.44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 |
| アシードＨＤ | 68,800円 | +8.5% | +18.9% | 2.91% | 10.10倍 | 1.18倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
| ＭＲＫ ＨＬＤ | 9,100円 | +3.1% | +57.6% | 1.10% | 13.56倍 | 0.61倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| マックハウス | 39,900円 | +0.6% | - | 0.00% | - | 7.26倍 |
|
カジュアル衣料チェーン。ＳＣ・ＧＭＳ内出店が軸。靴のチヨダからジーエフＨＤの傘下に |
| ＩＣＤＡ | 425,000円 | +0.8% | +3.5% | 1.65% | 7.08倍 | 0.86倍 |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
市場注目の銘柄
チャート関連のコラム
