ＷＤＩ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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 1,418 | 1,418 | 1,410 | 1,416 | -1 | -0.1% | 1,900 |
| 2017/07/11 | 1,412 | 1,418 | 1,408 | 1,417 | +5 | +0.4% | 3,100 |
| 2017/07/10 | 1,408 | 1,417 | 1,408 | 1,412 | +5 | +0.4% | 2,000 |
| 2017/07/07 | 1,408 | 1,410 | 1,406 | 1,407 | -1 | -0.1% | 1,900 |
| 2017/07/06 | 1,416 | 1,423 | 1,408 | 1,408 | -13 | -0.9% | 4,500 |
| 2017/07/05 | 1,415 | 1,422 | 1,415 | 1,421 | +6 | +0.4% | 2,900 |
| 2017/07/04 | 1,417 | 1,428 | 1,415 | 1,415 | -11 | -0.8% | 6,000 |
| 2017/07/03 | 1,413 | 1,430 | 1,413 | 1,426 | +15 | +1.1% | 8,700 |
| 2017/06/30 | 1,408 | 1,411 | 1,407 | 1,411 | +4 | +0.3% | 4,600 |
| 2017/06/29 | 1,409 | 1,410 | 1,406 | 1,407 | +5 | +0.4% | 4,200 |
| 2017/06/28 | 1,403 | 1,407 | 1,400 | 1,402 | +2 | +0.1% | 2,400 |
| 2017/06/27 | 1,403 | 1,404 | 1,400 | 1,400 | -3 | -0.2% | 3,100 |
| 2017/06/26 | 1,400 | 1,405 | 1,398 | 1,403 | +5 | +0.4% | 1,400 |
| 2017/06/23 | 1,400 | 1,405 | 1,398 | 1,398 | -2 | -0.1% | 1,800 |
| 2017/06/22 | 1,398 | 1,407 | 1,395 | 1,400 | +4 | +0.3% | 1,500 |
| 2017/06/21 | 1,393 | 1,401 | 1,393 | 1,396 | -4 | -0.3% | 3,600 |
| 2017/06/20 | 1,405 | 1,405 | 1,386 | 1,400 | -5 | -0.4% | 2,400 |
| 2017/06/19 | 1,385 | 1,405 | 1,385 | 1,405 | +19 | +1.4% | 3,000 |
| 2017/06/16 | 1,381 | 1,404 | 1,381 | 1,386 | -4 | -0.3% | 2,400 |
| 2017/06/15 | 1,397 | 1,410 | 1,390 | 1,390 | ±0 | ±0% | 1,700 |
| 2017/06/14 | 1,401 | 1,401 | 1,366 | 1,390 | -10 | -0.7% | 6,100 |
| 2017/06/13 | 1,418 | 1,418 | 1,400 | 1,400 | ±0 | ±0% | 3,200 |
| 2017/06/12 | 1,405 | 1,414 | 1,390 | 1,400 | -7 | -0.5% | 4,700 |
| 2017/06/09 | 1,405 | 1,416 | 1,405 | 1,407 | +2 | +0.1% | 3,900 |
| 2017/06/08 | 1,418 | 1,418 | 1,404 | 1,405 | -1 | -0.1% | 2,400 |
| 2017/06/07 | 1,405 | 1,407 | 1,400 | 1,406 | -8 | -0.6% | 5,800 |
| 2017/06/06 | 1,411 | 1,420 | 1,408 | 1,414 | +6 | +0.4% | 4,200 |
| 2017/06/05 | 1,420 | 1,435 | 1,408 | 1,408 | -3 | -0.2% | 7,100 |
| 2017/06/02 | 1,420 | 1,430 | 1,410 | 1,411 | +2 | +0.1% | 9,800 |
| 2017/06/01 | 1,397 | 1,417 | 1,397 | 1,409 | +23 | +1.7% | 11,700 |
| 2017/05/31 | 1,365 | 1,386 | 1,365 | 1,386 | +29 | +2.1% | 6,300 |
| 2017/05/30 | 1,353 | 1,360 | 1,353 | 1,357 | +5 | +0.4% | 800 |
| 2017/05/29 | 1,361 | 1,361 | 1,352 | 1,352 | +1 | +0.1% | 3,000 |
| 2017/05/26 | 1,352 | 1,355 | 1,350 | 1,351 | -7 | -0.5% | 5,600 |
| 2017/05/25 | 1,361 | 1,362 | 1,358 | 1,358 | -4 | -0.3% | 3,700 |
| 2017/05/24 | 1,363 | 1,364 | 1,358 | 1,362 | +2 | +0.1% | 2,800 |
| 2017/05/23 | 1,362 | 1,371 | 1,360 | 1,360 | -2 | -0.1% | 4,500 |
| 2017/05/22 | 1,362 | 1,368 | 1,362 | 1,362 | +1 | +0.1% | 4,600 |
| 2017/05/19 | 1,357 | 1,361 | 1,340 | 1,361 | +9 | +0.7% | 4,500 |
| 2017/05/18 | 1,350 | 1,355 | 1,348 | 1,352 | -6 | -0.4% | 5,400 |
| 2017/05/17 | 1,360 | 1,360 | 1,351 | 1,358 | -1 | -0.1% | 2,800 |
| 2017/05/16 | 1,356 | 1,370 | 1,356 | 1,359 | +4 | +0.3% | 7,800 |
| 2017/05/15 | 1,350 | 1,355 | 1,345 | 1,355 | +5 | +0.4% | 4,600 |
| 2017/05/12 | 1,351 | 1,353 | 1,346 | 1,350 | -1 | -0.1% | 2,900 |
| 2017/05/11 | 1,350 | 1,352 | 1,346 | 1,351 | +7 | +0.5% | 2,200 |
| 2017/05/10 | 1,353 | 1,354 | 1,330 | 1,344 | +9 | +0.7% | 7,900 |
| 2017/05/09 | 1,338 | 1,340 | 1,330 | 1,335 | -2 | -0.1% | 3,300 |
| 2017/05/08 | 1,335 | 1,350 | 1,335 | 1,337 | +5 | +0.4% | 5,700 |
| 2017/05/02 | 1,330 | 1,350 | 1,325 | 1,332 | +4 | +0.3% | 7,000 |
| 2017/05/01 | 1,330 | 1,330 | 1,320 | 1,328 | -2 | -0.2% | 4,100 |
1901～
1950
件表示中 / 3687件
類似銘柄と比較する
現在ご覧いただいている「ＷＤＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＷＤＩ | 301,500円 | +3.2% | -56.1% | 0.56% | 20.28倍 | 2.89倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
| ＣＣｈａｎ | - | -65.4% | - | - | - | - |
|
- |
| うかい | 357,500円 | -0.7% | -40.5% | 0.42% | 313.32倍 | 4.26倍 |
|
東京・神奈川で「うかい鳥山」など高級和洋食レストラン直営。洋菓子販売や箱根の美術館事業も |
| アルピコＨＤ | 25,000円 | +2.7% | +17.8% | 2.00% | 10.46倍 | 1.49倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
| 焼肉坂井 | 7,200円 | +0.5% | -4.0% | 0.69% | 49.32倍 | 2.27倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
市場注目の銘柄
チャート関連のコラム
