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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 265 | 267.5 | 265 | 267.5 | +2.5 | +0.9% | 28,800 |
| 2006/11/29 | 257.5 | 265 | 255 | 265 | +5 | +1.9% | 18,000 |
| 2006/11/28 | 260 | 260 | 255 | 260 | ±0 | ±0% | 68,400 |
| 2006/11/27 | 260 | 260 | 260 | 260 | +2.5 | +1% | 4,000 |
| 2006/11/24 | 257.5 | 257.5 | 257.5 | 257.5 | -2.5 | -1% | 16,400 |
| 2006/11/22 | 257.5 | 260 | 255 | 260 | ±0 | ±0% | 4,800 |
| 2006/11/21 | 252.5 | 260 | 252.5 | 260 | +7.5 | +3% | 74,000 |
| 2006/11/20 | 260 | 262.5 | 252.5 | 252.5 | -7.5 | -2.9% | 48,800 |
| 2006/11/17 | 265 | 265 | 255 | 260 | -5 | -1.9% | 21,200 |
| 2006/11/16 | 265 | 267.5 | 260 | 265 | ±0 | ±0% | 7,600 |
| 2006/11/15 | 265 | 265 | 260 | 265 | ±0 | ±0% | 14,800 |
| 2006/11/14 | 262.5 | 265 | 260 | 265 | ±0 | ±0% | 11,200 |
| 2006/11/13 | 262.5 | 265 | 260 | 265 | ±0 | ±0% | 32,000 |
| 2006/11/10 | 265 | 265 | 262.5 | 265 | ±0 | ±0% | 17,600 |
| 2006/11/09 | 262.5 | 265 | 260 | 265 | +2.5 | +1% | 24,400 |
| 2006/11/08 | 262.5 | 265 | 255 | 262.5 | +5 | +1.9% | 28,400 |
| 2006/11/07 | 260 | 260 | 252.5 | 257.5 | -2.5 | -1% | 53,600 |
| 2006/11/06 | 252.5 | 292.5 | 252.5 | 260 | +10 | +4% | 626,400 |
| 2006/11/02 | 250 | 252.5 | 250 | 250 | ±0 | ±0% | 11,200 |
| 2006/11/01 | 250 | 252.5 | 249.8 | 250 | +2.5 | +1% | 9,200 |
| 2006/10/31 | 249.5 | 249.5 | 247.5 | 247.5 | -2.5 | -1% | 3,200 |
| 2006/10/30 | 260 | 260 | 247.5 | 250 | -10 | -3.8% | 24,000 |
| 2006/10/27 | 257.5 | 260 | 252.5 | 260 | +2.5 | +1% | 43,600 |
| 2006/10/26 | 260 | 260 | 255 | 257.5 | -2.5 | -1% | 33,200 |
| 2006/10/25 | 260 | 260 | 257.5 | 260 | ±0 | ±0% | 38,400 |
| 2006/10/24 | 250 | 262.5 | 250 | 260 | +15 | +6.1% | 204,000 |
| 2006/10/23 | 245 | 245 | 244.5 | 245 | +3.2 | +1.3% | 10,000 |
| 2006/10/20 | 242.5 | 242.5 | 241.5 | 241.8 | -3.2 | -1.3% | 8,000 |
| 2006/10/19 | 247.5 | 247.5 | 245 | 245 | +2.5 | +1% | 13,600 |
| 2006/10/18 | 238.8 | 243.5 | 238.8 | 242.5 | +2 | +0.8% | 7,200 |
| 2006/10/17 | 242.5 | 242.5 | 240.3 | 240.5 | -3.3 | -1.4% | 11,200 |
| 2006/10/16 | 240.5 | 243.8 | 240.5 | 243.8 | +1.3 | +0.5% | 12,800 |
| 2006/10/13 | 238.5 | 242.5 | 238.5 | 242.5 | +2.5 | +1% | 5,200 |
| 2006/10/12 | 240 | 240 | 237.5 | 240 | -1.5 | -0.6% | 14,800 |
| 2006/10/11 | 245 | 245 | 241.5 | 241.5 | -3 | -1.2% | 13,600 |
| 2006/10/10 | 247.5 | 247.5 | 242.8 | 244.5 | -5.5 | -2.2% | 8,400 |
| 2006/10/06 | 249.3 | 250 | 249 | 250 | +0.2 | +0.1% | 5,600 |
| 2006/10/05 | 252.5 | 252.5 | 249.5 | 249.8 | -2.7 | -1.1% | 6,400 |
| 2006/10/04 | 252.5 | 252.5 | 249.5 | 252.5 | ±0 | ±0% | 9,200 |
| 2006/10/03 | 252.5 | 252.5 | 252.5 | 252.5 | ±0 | ±0% | 800 |
| 2006/10/02 | 257.5 | 257.5 | 252.5 | 252.5 | +2.7 | +1.1% | 14,800 |
| 2006/09/29 | 250 | 252.5 | 249.8 | 249.8 | +1.8 | +0.7% | 7,200 |
| 2006/09/28 | 245 | 248 | 244.3 | 248 | +3.7 | +1.5% | 4,400 |
| 2006/09/27 | 242.8 | 244.3 | 241 | 244.3 | +3.3 | +1.4% | 5,200 |
| 2006/09/26 | 241.3 | 241.5 | 241 | 241 | -0.3 | -0.1% | 4,800 |
| 2006/09/25 | 241.5 | 241.8 | 241.3 | 241.3 | -0.5 | -0.2% | 9,200 |
| 2006/09/22 | 242.5 | 242.5 | 241.5 | 241.8 | -1.7 | -0.7% | 37,200 |
| 2006/09/21 | 245 | 245 | 243 | 243.5 | -1.5 | -0.6% | 12,800 |
| 2006/09/20 | 248.5 | 248.5 | 243 | 245 | -3.5 | -1.4% | 39,200 |
| 2006/09/19 | 247.5 | 248.8 | 246 | 248.5 | -4 | -1.6% | 12,400 |
4401～
4450
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
