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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 167.5 | 168 | 167.5 | 168 | +0.5 | +0.3% | 14,400 |
| 2008/02/21 | 167.5 | 168 | 167.5 | 167.5 | ±0 | ±0% | 13,200 |
| 2008/02/20 | 167.5 | 167.5 | 167.3 | 167.5 | ±0 | ±0% | 24,400 |
| 2008/02/19 | 164.8 | 167.5 | 164.8 | 167.5 | +2.7 | +1.6% | 18,400 |
| 2008/02/18 | 159 | 164.8 | 159 | 164.8 | +5.8 | +3.6% | 2,800 |
| 2008/02/15 | 165.3 | 165.3 | 159 | 159 | -6.3 | -3.8% | 10,000 |
| 2008/02/14 | 166.3 | 167.5 | 165 | 165.3 | +1.3 | +0.8% | 10,800 |
| 2008/02/13 | 164 | 164 | 164 | 164 | -1 | -0.6% | 2,400 |
| 2008/02/12 | 165 | 167.5 | 163.8 | 165 | ±0 | ±0% | 7,600 |
| 2008/02/08 | 168.5 | 168.5 | 165 | 165 | -3.5 | -2.1% | 3,200 |
| 2008/02/07 | 165 | 168.8 | 165 | 168.5 | +3.5 | +2.1% | 2,800 |
| 2008/02/06 | 172.5 | 172.5 | 164.5 | 165 | -7.5 | -4.3% | 4,400 |
| 2008/02/05 | 168.8 | 172.5 | 168.8 | 172.5 | +3.7 | +2.2% | 2,400 |
| 2008/02/04 | 169 | 169 | 168.8 | 168.8 | ±0 | ±0% | 7,200 |
| 2008/02/01 | 175 | 175 | 168.8 | 168.8 | +1.3 | +0.8% | 10,800 |
| 2008/01/31 | 167 | 167.5 | 167 | 167.5 | +1.7 | +1% | 3,600 |
| 2008/01/30 | 165.8 | 166.3 | 165.8 | 165.8 | +0.8 | +0.5% | 3,600 |
| 2008/01/29 | 168.8 | 170 | 165 | 165 | -3.8 | -2.3% | 4,800 |
| 2008/01/28 | 166.3 | 168.8 | 165 | 168.8 | +3.8 | +2.3% | 9,600 |
| 2008/01/25 | 165 | 165 | 165 | 165 | ±0 | ±0% | 3,200 |
| 2008/01/24 | 158.8 | 165 | 158.8 | 165 | +6.2 | +3.9% | 9,600 |
| 2008/01/23 | 159.5 | 160.8 | 158.8 | 158.8 | -0.7 | -0.4% | 5,600 |
| 2008/01/22 | 159.5 | 159.5 | 159.5 | 159.5 | -12.5 | -7.3% | 7,600 |
| 2008/01/21 | 172.3 | 172.3 | 167.5 | 172 | -1.8 | -1% | 2,800 |
| 2008/01/18 | 176.3 | 176.3 | 173.8 | 173.8 | -3.7 | -2.1% | 6,000 |
| 2008/01/17 | 177.8 | 177.8 | 175 | 177.5 | -5.3 | -2.9% | 5,600 |
| 2008/01/16 | 180.3 | 182.8 | 180 | 182.8 | -12.5 | -6.4% | 9,600 |
| 2008/01/15 | 195.8 | 195.8 | 195.3 | 195.3 | -1 | -0.5% | 2,400 |
| 2008/01/11 | 196 | 196.3 | 196 | 196.3 | -1 | -0.5% | 1,600 |
| 2008/01/10 | 197.5 | 197.5 | 197.3 | 197.3 | -0.2 | -0.1% | 2,000 |
| 2008/01/09 | 195 | 197.5 | 195 | 197.5 | -2.5 | -1.3% | 2,400 |
| 2008/01/08 | 200 | 200 | 200 | 200 | ±0 | ±0% | 2,000 |
| 2008/01/07 | 201 | 201 | 200 | 200 | -2.5 | -1.2% | 2,000 |
| 2008/01/04 | 202.5 | 202.5 | 202.5 | 202.5 | +2.5 | +1.3% | 10,400 |
| 2007/12/28 | 200 | 200 | 200 | 200 | ±0 | ±0% | 5,600 |
| 2007/12/27 | 198.8 | 200 | 195 | 200 | +1.2 | +0.6% | 5,200 |
| 2007/12/26 | 198.5 | 198.8 | 198.5 | 198.8 | +0.3 | +0.2% | 2,400 |
| 2007/12/25 | 198.5 | 198.5 | 198.5 | 198.5 | ±0 | ±0% | 14,000 |
| 2007/12/21 | 198.5 | 198.5 | 198.5 | 198.5 | ±0 | ±0% | 2,800 |
| 2007/12/20 | 193.8 | 198.8 | 193.8 | 198.5 | -0.3 | -0.2% | 4,400 |
| 2007/12/19 | 198.8 | 198.8 | 196.3 | 198.8 | ±0 | ±0% | 7,200 |
| 2007/12/18 | 199.3 | 199.3 | 198.5 | 198.8 | -1.2 | -0.6% | 2,800 |
| 2007/12/17 | 200 | 200 | 199.5 | 200 | ±0 | ±0% | 2,800 |
| 2007/12/14 | 200.5 | 200.5 | 200 | 200 | +0.2 | +0.1% | 6,800 |
| 2007/12/13 | 200 | 200 | 199.8 | 199.8 | -0.2 | -0.1% | 3,200 |
| 2007/12/12 | 200 | 200 | 197.8 | 200 | ±0 | ±0% | 8,000 |
| 2007/12/11 | 199 | 203.5 | 199 | 200 | +1.2 | +0.6% | 4,400 |
| 2007/12/10 | 199 | 199 | 198.8 | 198.8 | ±0 | ±0% | 3,200 |
| 2007/12/07 | 197.5 | 198.8 | 196.3 | 198.8 | +1.3 | +0.7% | 4,800 |
| 2007/12/06 | 197.5 | 197.5 | 197.5 | 197.5 | ±0 | ±0% | 3,200 |
4101～
4150
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
