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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,302 | 1,311 | 1,301 | 1,302 | ±0 | ±0% | 9,900 |
| 2015/06/25 | 1,303 | 1,305 | 1,301 | 1,302 | ±0 | ±0% | 6,600 |
| 2015/06/24 | 1,309 | 1,315 | 1,301 | 1,302 | ±0 | ±0% | 9,100 |
| 2015/06/23 | 1,308 | 1,310 | 1,301 | 1,302 | -5 | -0.4% | 11,500 |
| 2015/06/22 | 1,310 | 1,316 | 1,307 | 1,307 | +5 | +0.4% | 4,400 |
| 2015/06/19 | 1,303 | 1,310 | 1,301 | 1,302 | ±0 | ±0% | 4,600 |
| 2015/06/18 | 1,306 | 1,308 | 1,301 | 1,302 | -5 | -0.4% | 5,000 |
| 2015/06/17 | 1,310 | 1,314 | 1,307 | 1,307 | +3 | +0.2% | 2,000 |
| 2015/06/16 | 1,317 | 1,317 | 1,303 | 1,304 | -13 | -1% | 5,700 |
| 2015/06/15 | 1,302 | 1,323 | 1,300 | 1,317 | +15 | +1.2% | 13,600 |
| 2015/06/12 | 1,308 | 1,310 | 1,301 | 1,302 | -5 | -0.4% | 6,000 |
| 2015/06/11 | 1,306 | 1,319 | 1,305 | 1,307 | -12 | -0.9% | 9,500 |
| 2015/06/10 | 1,302 | 1,320 | 1,302 | 1,319 | +17 | +1.3% | 2,600 |
| 2015/06/09 | 1,308 | 1,310 | 1,302 | 1,302 | ±0 | ±0% | 6,000 |
| 2015/06/08 | 1,305 | 1,318 | 1,301 | 1,302 | -11 | -0.8% | 14,800 |
| 2015/06/05 | 1,315 | 1,324 | 1,306 | 1,313 | -3 | -0.2% | 6,200 |
| 2015/06/04 | 1,321 | 1,325 | 1,316 | 1,316 | -4 | -0.3% | 3,200 |
| 2015/06/03 | 1,317 | 1,340 | 1,317 | 1,320 | +6 | +0.5% | 4,200 |
| 2015/06/02 | 1,308 | 1,316 | 1,306 | 1,314 | -1 | -0.1% | 9,400 |
| 2015/06/01 | 1,310 | 1,315 | 1,308 | 1,315 | ±0 | ±0% | 8,700 |
| 2015/05/29 | 1,319 | 1,322 | 1,310 | 1,315 | -4 | -0.3% | 6,400 |
| 2015/05/28 | 1,321 | 1,331 | 1,318 | 1,319 | -14 | -1.1% | 8,500 |
| 2015/05/27 | 1,306 | 1,340 | 1,306 | 1,333 | +22 | +1.7% | 12,400 |
| 2015/05/26 | 1,345 | 1,345 | 1,308 | 1,311 | -19 | -1.4% | 26,700 |
| 2015/05/25 | 1,369 | 1,370 | 1,330 | 1,330 | -39 | -2.8% | 43,300 |
| 2015/05/22 | 1,371 | 1,383 | 1,369 | 1,369 | -16 | -1.2% | 16,300 |
| 2015/05/21 | 1,400 | 1,400 | 1,385 | 1,385 | -15 | -1.1% | 9,900 |
| 2015/05/20 | 1,411 | 1,411 | 1,399 | 1,400 | +1 | +0.1% | 3,500 |
| 2015/05/19 | 1,413 | 1,413 | 1,396 | 1,399 | -6 | -0.4% | 7,600 |
| 2015/05/18 | 1,405 | 1,406 | 1,399 | 1,405 | ±0 | ±0% | 3,900 |
| 2015/05/15 | 1,409 | 1,413 | 1,405 | 1,405 | -4 | -0.3% | 1,300 |
| 2015/05/14 | 1,420 | 1,420 | 1,403 | 1,409 | -10 | -0.7% | 4,800 |
| 2015/05/13 | 1,418 | 1,420 | 1,412 | 1,419 | +4 | +0.3% | 7,100 |
| 2015/05/12 | 1,420 | 1,420 | 1,415 | 1,415 | -5 | -0.4% | 2,000 |
| 2015/05/11 | 1,383 | 1,423 | 1,383 | 1,420 | +38 | +2.7% | 15,200 |
| 2015/05/08 | 1,380 | 1,385 | 1,380 | 1,382 | ±0 | ±0% | 4,500 |
| 2015/05/07 | 1,398 | 1,398 | 1,381 | 1,382 | ±0 | ±0% | 3,900 |
| 2015/05/01 | 1,400 | 1,400 | 1,380 | 1,382 | -9 | -0.6% | 3,900 |
| 2015/04/30 | 1,390 | 1,415 | 1,390 | 1,391 | +7 | +0.5% | 9,600 |
| 2015/04/28 | 1,385 | 1,385 | 1,380 | 1,384 | -1 | -0.1% | 1,400 |
| 2015/04/27 | 1,394 | 1,394 | 1,382 | 1,385 | +6 | +0.4% | 2,200 |
| 2015/04/24 | 1,376 | 1,384 | 1,375 | 1,379 | +3 | +0.2% | 3,300 |
| 2015/04/23 | 1,390 | 1,394 | 1,376 | 1,376 | -23 | -1.6% | 9,700 |
| 2015/04/22 | 1,402 | 1,414 | 1,398 | 1,399 | -13 | -0.9% | 7,600 |
| 2015/04/21 | 1,396 | 1,422 | 1,387 | 1,412 | +37 | +2.7% | 11,900 |
| 2015/04/20 | 1,380 | 1,383 | 1,375 | 1,375 | -12 | -0.9% | 3,400 |
| 2015/04/17 | 1,379 | 1,387 | 1,376 | 1,387 | -2 | -0.1% | 4,900 |
| 2015/04/16 | 1,374 | 1,389 | 1,374 | 1,389 | +1 | +0.1% | 3,700 |
| 2015/04/15 | 1,378 | 1,396 | 1,361 | 1,388 | -8 | -0.6% | 10,400 |
| 2015/04/14 | 1,394 | 1,420 | 1,394 | 1,396 | +6 | +0.4% | 18,000 |
2401～
2450
件表示中 / 3686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 | 304,000円 | +3.2% | -56.1% | 0.56% | 20.44倍 | 2.91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 |
| Ｈａｍｅｅ | 124,400円 | +12.1% | +1.6% | 1.81% | 14.57倍 | 1.94倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| うかい | 357,500円 | -0.7% | -40.5% | 0.42% | 313.32倍 | 4.27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 | 24,600円 | +2.7% | +17.8% | 2.03% | 10.29倍 | 1.47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 |
| 東和フード | 210,300円 | +3.4% | -4.7% | 0.95% | 26.11倍 | 2.49倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアンなど外食を首都圏で直営展開。物販育成。利益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
