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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 282.5 | 283.8 | 278.8 | 283.8 | +6.3 | +2.3% | 28,000 |
| 2005/09/09 | 278.8 | 280 | 277.5 | 277.5 | +1.2 | +0.4% | 21,600 |
| 2005/09/08 | 277.5 | 278.8 | 276.3 | 276.3 | ±0 | ±0% | 12,800 |
| 2005/09/07 | 278.8 | 280 | 276.3 | 276.3 | ±0 | ±0% | 28,800 |
| 2005/09/06 | 282.5 | 282.5 | 276.3 | 276.3 | -6.2 | -2.2% | 64,800 |
| 2005/09/05 | 283.8 | 285 | 282.5 | 282.5 | +1.2 | +0.4% | 9,600 |
| 2005/09/02 | 287.5 | 288.8 | 281.3 | 281.3 | -6.2 | -2.2% | 38,400 |
| 2005/09/01 | 283.8 | 291.3 | 283.8 | 287.5 | +1.2 | +0.4% | 48,000 |
| 2005/08/31 | 296.3 | 296.3 | 286.3 | 286.3 | -7.5 | -2.6% | 138,400 |
| 2005/08/30 | 281.3 | 297.5 | 281.3 | 293.8 | +12.5 | +4.4% | 456,000 |
| 2005/08/29 | 272.5 | 281.3 | 272.5 | 281.3 | +6.3 | +2.3% | 48,000 |
| 2005/08/26 | 276.3 | 276.3 | 272.5 | 275 | -6.3 | -2.2% | 27,200 |
| 2005/08/25 | 278.8 | 281.3 | 276.3 | 281.3 | +2.5 | +0.9% | 20,800 |
| 2005/08/24 | 276.3 | 281.3 | 276.3 | 278.8 | +1.3 | +0.5% | 14,400 |
| 2005/08/23 | 282.5 | 283.8 | 277.5 | 277.5 | -5 | -1.8% | 15,200 |
| 2005/08/22 | 276.3 | 282.5 | 276.3 | 282.5 | +6.2 | +2.2% | 28,800 |
| 2005/08/19 | 273.8 | 276.3 | 273.8 | 276.3 | +2.5 | +0.9% | 11,200 |
| 2005/08/18 | 275 | 277.5 | 273.8 | 273.8 | ±0 | ±0% | 34,400 |
| 2005/08/17 | 271.3 | 273.8 | 271.3 | 273.8 | +2.5 | +0.9% | 24,800 |
| 2005/08/16 | 271.3 | 271.3 | 268.8 | 271.3 | ±0 | ±0% | 40,800 |
| 2005/08/15 | 272.5 | 273.8 | 271.3 | 271.3 | -1.2 | -0.4% | 43,200 |
| 2005/08/12 | 273.8 | 273.8 | 271.3 | 272.5 | -1.3 | -0.5% | 24,800 |
| 2005/08/11 | 273.8 | 275 | 271.3 | 273.8 | +1.3 | +0.5% | 46,400 |
| 2005/08/10 | 273.8 | 275 | 271.3 | 272.5 | +2.5 | +0.9% | 43,200 |
| 2005/08/09 | 268.8 | 273.8 | 268.8 | 270 | +2.5 | +0.9% | 20,000 |
| 2005/08/08 | 273.8 | 275 | 266.3 | 267.5 | -7.5 | -2.7% | 49,600 |
| 2005/08/05 | 276.3 | 276.3 | 272.5 | 275 | -5 | -1.8% | 27,200 |
| 2005/08/04 | 278.8 | 280 | 275 | 280 | +1.2 | +0.4% | 60,000 |
| 2005/08/03 | 282.5 | 282.5 | 277.5 | 278.8 | -7.5 | -2.6% | 46,400 |
| 2005/08/02 | 291.3 | 291.3 | 283.8 | 286.3 | -2.5 | -0.9% | 32,800 |
| 2005/08/01 | 292.5 | 292.5 | 287.5 | 288.8 | +1.3 | +0.5% | 32,800 |
| 2005/07/29 | 285 | 287.5 | 283.8 | 287.5 | +7.5 | +2.7% | 65,600 |
| 2005/07/28 | 283.8 | 285 | 280 | 280 | -3.8 | -1.3% | 20,000 |
| 2005/07/27 | 283.8 | 285 | 281.3 | 283.8 | +2.5 | +0.9% | 13,600 |
| 2005/07/26 | 280 | 281.3 | 278.8 | 281.3 | +1.3 | +0.5% | 32,000 |
| 2005/07/25 | 280 | 281.3 | 278.8 | 280 | ±0 | ±0% | 25,600 |
| 2005/07/22 | 282.5 | 282.5 | 277.5 | 280 | -3.8 | -1.3% | 48,800 |
| 2005/07/21 | 287.5 | 288.8 | 283.8 | 283.8 | -1.2 | -0.4% | 32,800 |
| 2005/07/20 | 288.8 | 288.8 | 285 | 285 | -3.8 | -1.3% | 44,000 |
| 2005/07/19 | 288.8 | 291.3 | 286.3 | 288.8 | -2.5 | -0.9% | 24,800 |
| 2005/07/15 | 283.8 | 291.3 | 283.8 | 291.3 | +2.5 | +0.9% | 32,000 |
| 2005/07/14 | 296.3 | 296.3 | 287.5 | 288.8 | -3.7 | -1.3% | 46,400 |
| 2005/07/13 | 301.3 | 302.5 | 282.5 | 292.5 | +11.2 | +4% | 169,600 |
| 2005/07/12 | 283.8 | 287.5 | 280 | 281.3 | +1.3 | +0.5% | 59,200 |
| 2005/07/11 | 282.5 | 283.8 | 280 | 280 | -1.3 | -0.5% | 36,000 |
| 2005/07/08 | 282.5 | 286.3 | 281.3 | 281.3 | -3.7 | -1.3% | 41,600 |
| 2005/07/07 | 291.3 | 292.5 | 282.5 | 285 | -10 | -3.4% | 108,800 |
| 2005/07/06 | 305 | 305 | 281.3 | 295 | -12.5 | -4.1% | 192,000 |
| 2005/07/05 | 301.3 | 318.8 | 298.8 | 307.5 | +6.2 | +2.1% | 540,000 |
| 2005/07/04 | 291.3 | 301.3 | 290 | 301.3 | +10 | +3.4% | 151,200 |
4701～
4750
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
