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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 292.5 | 292.5 | 288.8 | 290 | -2.5 | -0.9% | 36,800 |
| 2006/02/09 | 290 | 292.5 | 290 | 292.5 | ±0 | ±0% | 7,200 |
| 2006/02/08 | 293.8 | 296.3 | 290 | 292.5 | +3.7 | +1.3% | 106,400 |
| 2006/02/07 | 292.5 | 293.8 | 287.5 | 288.8 | +1.3 | +0.5% | 30,400 |
| 2006/02/06 | 290 | 291.3 | 287.5 | 287.5 | -2.5 | -0.9% | 19,200 |
| 2006/02/03 | 287.5 | 290 | 287.5 | 290 | ±0 | ±0% | 28,000 |
| 2006/02/02 | 290 | 290 | 288.8 | 290 | ±0 | ±0% | 7,200 |
| 2006/02/01 | 292.5 | 292.5 | 288.8 | 290 | ±0 | ±0% | 8,800 |
| 2006/01/31 | 291.3 | 291.3 | 288.8 | 290 | +2.5 | +0.9% | 20,800 |
| 2006/01/30 | 290 | 291.3 | 287.5 | 287.5 | -5 | -1.7% | 68,800 |
| 2006/01/27 | 293.8 | 296.3 | 290 | 292.5 | +1.2 | +0.4% | 31,200 |
| 2006/01/26 | 285 | 295 | 285 | 291.3 | +5 | +1.7% | 103,200 |
| 2006/01/25 | 287.5 | 287.5 | 281.3 | 286.3 | -1.2 | -0.4% | 19,200 |
| 2006/01/24 | 277.5 | 287.5 | 277.5 | 287.5 | +12.5 | +4.5% | 70,400 |
| 2006/01/23 | 275 | 278.8 | 275 | 275 | -2.5 | -0.9% | 38,400 |
| 2006/01/20 | 283.8 | 287.5 | 275 | 277.5 | -3.8 | -1.4% | 59,200 |
| 2006/01/19 | 270 | 290 | 270 | 281.3 | +8.8 | +3.2% | 84,000 |
| 2006/01/18 | 283.8 | 283.8 | 270 | 272.5 | -21.3 | -7.2% | 161,600 |
| 2006/01/17 | 303.8 | 303.8 | 293.8 | 293.8 | -12.5 | -4.1% | 97,600 |
| 2006/01/16 | 295 | 316.3 | 295 | 306.3 | +8.8 | +3% | 165,600 |
| 2006/01/13 | 292.5 | 297.5 | 292.5 | 297.5 | +3.7 | +1.3% | 47,200 |
| 2006/01/12 | 296.3 | 297.5 | 292.5 | 293.8 | -2.5 | -0.8% | 33,600 |
| 2006/01/11 | 297.5 | 298.8 | 296.3 | 296.3 | -2.5 | -0.8% | 28,800 |
| 2006/01/10 | 300 | 300 | 295 | 298.8 | ±0 | ±0% | 38,400 |
| 2006/01/06 | 296.3 | 298.8 | 293.8 | 298.8 | +6.3 | +2.2% | 52,800 |
| 2006/01/05 | 296.3 | 300 | 288.8 | 292.5 | -3.8 | -1.3% | 90,400 |
| 2006/01/04 | 293.8 | 298.8 | 291.3 | 296.3 | +10 | +3.5% | 52,800 |
| 2005/12/30 | 286.3 | 297.5 | 285 | 286.3 | ±0 | ±0% | 54,400 |
| 2005/12/29 | 283.8 | 290 | 282.5 | 286.3 | +2.5 | +0.9% | 60,000 |
| 2005/12/28 | 282.5 | 287.5 | 282.5 | 283.8 | ±0 | ±0% | 78,400 |
| 2005/12/27 | 281.3 | 287.5 | 281.3 | 283.8 | ±0 | ±0% | 48,000 |
| 2005/12/26 | 288.8 | 288.8 | 282.5 | 283.8 | -1.2 | -0.4% | 60,800 |
| 2005/12/22 | 287.5 | 290 | 283.8 | 285 | +6.2 | +2.2% | 222,400 |
| 2005/12/21 | 273.8 | 278.8 | 271.3 | 278.8 | +5 | +1.8% | 62,400 |
| 2005/12/20 | 272.5 | 273.8 | 270 | 273.8 | +2.5 | +0.9% | 46,400 |
| 2005/12/19 | 270 | 271.3 | 270 | 271.3 | -1.2 | -0.4% | 75,200 |
| 2005/12/16 | 271.3 | 272.5 | 270 | 272.5 | +2.5 | +0.9% | 32,800 |
| 2005/12/15 | 272.5 | 272.5 | 268.8 | 270 | -5 | -1.8% | 61,600 |
| 2005/12/14 | 272.5 | 277.5 | 272.5 | 275 | +3.7 | +1.4% | 160,800 |
| 2005/12/13 | 270 | 271.3 | 270 | 271.3 | +2.5 | +0.9% | 35,200 |
| 2005/12/12 | 270 | 271.3 | 268.8 | 268.8 | ±0 | ±0% | 33,600 |
| 2005/12/09 | 270 | 270 | 268.8 | 268.8 | -1.2 | -0.4% | 16,000 |
| 2005/12/08 | 270 | 270 | 268.8 | 270 | ±0 | ±0% | 14,400 |
| 2005/12/07 | 268.8 | 270 | 268.8 | 270 | +1.2 | +0.4% | 56,800 |
| 2005/12/06 | 268.8 | 270 | 267.5 | 268.8 | ±0 | ±0% | 13,600 |
| 2005/12/05 | 268.8 | 270 | 268.8 | 268.8 | ±0 | ±0% | 50,400 |
| 2005/12/02 | 268.8 | 270 | 268.8 | 268.8 | +1.3 | +0.5% | 38,400 |
| 2005/12/01 | 270 | 270 | 267.5 | 267.5 | ±0 | ±0% | 13,600 |
| 2005/11/30 | 268.8 | 268.8 | 267.5 | 267.5 | -1.3 | -0.5% | 18,400 |
| 2005/11/29 | 268.8 | 268.8 | 267.5 | 268.8 | ±0 | ±0% | 13,600 |
4601～
4650
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
