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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 1,210 | 1,210 | 1,195 | 1,196 | -14 | -1.2% | 3,600 |
| 2016/07/05 | 1,210 | 1,220 | 1,206 | 1,210 | +5 | +0.4% | 3,200 |
| 2016/07/04 | 1,180 | 1,205 | 1,180 | 1,205 | +28 | +2.4% | 2,900 |
| 2016/07/01 | 1,170 | 1,184 | 1,167 | 1,177 | +1 | +0.1% | 3,000 |
| 2016/06/30 | 1,200 | 1,210 | 1,174 | 1,176 | +4 | +0.3% | 4,300 |
| 2016/06/29 | 1,139 | 1,198 | 1,139 | 1,172 | +37 | +3.3% | 4,100 |
| 2016/06/28 | 1,136 | 1,140 | 1,126 | 1,135 | -2 | -0.2% | 3,600 |
| 2016/06/27 | 1,111 | 1,138 | 1,111 | 1,137 | +36 | +3.3% | 4,800 |
| 2016/06/24 | 1,178 | 1,178 | 1,099 | 1,101 | -60 | -5.2% | 15,300 |
| 2016/06/23 | 1,156 | 1,165 | 1,147 | 1,161 | +1 | +0.1% | 8,000 |
| 2016/06/22 | 1,174 | 1,174 | 1,160 | 1,160 | -14 | -1.2% | 3,600 |
| 2016/06/21 | 1,157 | 1,177 | 1,155 | 1,174 | +19 | +1.6% | 3,800 |
| 2016/06/20 | 1,193 | 1,193 | 1,155 | 1,155 | +5 | +0.4% | 3,200 |
| 2016/06/17 | 1,150 | 1,184 | 1,150 | 1,150 | ±0 | ±0% | 4,700 |
| 2016/06/16 | 1,180 | 1,188 | 1,150 | 1,150 | -31 | -2.6% | 7,000 |
| 2016/06/15 | 1,184 | 1,185 | 1,180 | 1,181 | -3 | -0.3% | 4,500 |
| 2016/06/14 | 1,191 | 1,194 | 1,181 | 1,184 | -6 | -0.5% | 7,700 |
| 2016/06/13 | 1,210 | 1,210 | 1,181 | 1,190 | -28 | -2.3% | 13,000 |
| 2016/06/10 | 1,220 | 1,224 | 1,217 | 1,218 | -6 | -0.5% | 6,500 |
| 2016/06/09 | 1,226 | 1,228 | 1,220 | 1,224 | +4 | +0.3% | 4,000 |
| 2016/06/08 | 1,222 | 1,231 | 1,220 | 1,220 | -5 | -0.4% | 5,200 |
| 2016/06/07 | 1,222 | 1,226 | 1,222 | 1,225 | -2 | -0.2% | 9,100 |
| 2016/06/06 | 1,230 | 1,231 | 1,224 | 1,227 | -7 | -0.6% | 2,000 |
| 2016/06/03 | 1,230 | 1,239 | 1,227 | 1,234 | +7 | +0.6% | 2,700 |
| 2016/06/02 | 1,229 | 1,250 | 1,227 | 1,227 | -3 | -0.2% | 3,300 |
| 2016/06/01 | 1,230 | 1,234 | 1,224 | 1,230 | +4 | +0.3% | 4,000 |
| 2016/05/31 | 1,238 | 1,238 | 1,226 | 1,226 | ±0 | ±0% | 4,300 |
| 2016/05/30 | 1,223 | 1,230 | 1,223 | 1,226 | +3 | +0.2% | 4,000 |
| 2016/05/27 | 1,225 | 1,229 | 1,223 | 1,223 | -2 | -0.2% | 1,100 |
| 2016/05/26 | 1,225 | 1,231 | 1,221 | 1,225 | -1 | -0.1% | 5,400 |
| 2016/05/25 | 1,231 | 1,233 | 1,226 | 1,226 | -6 | -0.5% | 5,300 |
| 2016/05/24 | 1,230 | 1,233 | 1,230 | 1,232 | -2 | -0.2% | 1,300 |
| 2016/05/23 | 1,225 | 1,235 | 1,224 | 1,234 | +8 | +0.7% | 9,500 |
| 2016/05/20 | 1,228 | 1,234 | 1,225 | 1,226 | -2 | -0.2% | 2,800 |
| 2016/05/19 | 1,227 | 1,239 | 1,227 | 1,228 | +1 | +0.1% | 2,800 |
| 2016/05/18 | 1,240 | 1,250 | 1,227 | 1,227 | -20 | -1.6% | 6,200 |
| 2016/05/17 | 1,239 | 1,257 | 1,239 | 1,247 | +7 | +0.6% | 4,400 |
| 2016/05/16 | 1,237 | 1,259 | 1,237 | 1,240 | +1 | +0.1% | 8,100 |
| 2016/05/13 | 1,236 | 1,269 | 1,236 | 1,239 | -68 | -5.2% | 19,300 |
| 2016/05/12 | 1,278 | 1,310 | 1,278 | 1,307 | +36 | +2.8% | 12,000 |
| 2016/05/11 | 1,277 | 1,277 | 1,263 | 1,271 | -2 | -0.2% | 6,400 |
| 2016/05/10 | 1,278 | 1,278 | 1,262 | 1,273 | +12 | +1% | 4,600 |
| 2016/05/09 | 1,248 | 1,271 | 1,248 | 1,261 | +20 | +1.6% | 4,100 |
| 2016/05/06 | 1,232 | 1,244 | 1,230 | 1,241 | +11 | +0.9% | 7,400 |
| 2016/05/02 | 1,231 | 1,243 | 1,230 | 1,230 | -31 | -2.5% | 12,500 |
| 2016/04/28 | 1,290 | 1,300 | 1,256 | 1,261 | -29 | -2.2% | 8,700 |
| 2016/04/27 | 1,270 | 1,294 | 1,270 | 1,290 | +20 | +1.6% | 1,900 |
| 2016/04/26 | 1,288 | 1,295 | 1,255 | 1,270 | -25 | -1.9% | 10,500 |
| 2016/04/25 | 1,313 | 1,313 | 1,284 | 1,295 | -18 | -1.4% | 10,600 |
| 2016/04/22 | 1,310 | 1,330 | 1,302 | 1,313 | -17 | -1.3% | 16,400 |
2151～
2200
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
