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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 3,000 | 3,070 | 2,990 | 3,000 | -15 | -0.5% | 3,300 |
| 2024/08/07 | 3,115 | 3,115 | 3,000 | 3,015 | +23 | +0.8% | 7,200 |
| 2024/08/06 | 2,800 | 3,070 | 2,800 | 2,992 | +282 | +10.4% | 9,900 |
| 2024/08/05 | 2,950 | 2,950 | 2,670 | 2,710 | -370 | -12% | 27,400 |
| 2024/08/02 | 3,180 | 3,180 | 3,045 | 3,080 | -105 | -3.3% | 15,000 |
| 2024/08/01 | 3,200 | 3,200 | 3,185 | 3,185 | -15 | -0.5% | 2,100 |
| 2024/07/31 | 3,200 | 3,205 | 3,200 | 3,200 | ±0 | ±0% | 500 |
| 2024/07/30 | 3,205 | 3,205 | 3,190 | 3,200 | +10 | +0.3% | 1,600 |
| 2024/07/29 | 3,180 | 3,190 | 3,180 | 3,190 | +10 | +0.3% | 1,900 |
| 2024/07/26 | 3,190 | 3,200 | 3,180 | 3,180 | -10 | -0.3% | 6,500 |
| 2024/07/25 | 3,195 | 3,195 | 3,185 | 3,190 | -5 | -0.2% | 2,200 |
| 2024/07/24 | 3,200 | 3,200 | 3,190 | 3,195 | -5 | -0.2% | 1,300 |
| 2024/07/23 | 3,200 | 3,200 | 3,195 | 3,200 | -5 | -0.2% | 800 |
| 2024/07/22 | 3,190 | 3,205 | 3,185 | 3,205 | +15 | +0.5% | 2,600 |
| 2024/07/19 | 3,185 | 3,190 | 3,175 | 3,190 | +5 | +0.2% | 4,100 |
| 2024/07/18 | 3,180 | 3,190 | 3,180 | 3,185 | +5 | +0.2% | 2,200 |
| 2024/07/17 | 3,190 | 3,190 | 3,180 | 3,180 | -5 | -0.2% | 4,100 |
| 2024/07/16 | 3,185 | 3,195 | 3,185 | 3,185 | ±0 | ±0% | 1,100 |
| 2024/07/12 | 3,180 | 3,190 | 3,180 | 3,185 | +5 | +0.2% | 3,500 |
| 2024/07/11 | 3,180 | 3,190 | 3,180 | 3,180 | -5 | -0.2% | 3,300 |
| 2024/07/10 | 3,205 | 3,205 | 3,185 | 3,185 | -15 | -0.5% | 1,800 |
| 2024/07/09 | 3,200 | 3,205 | 3,190 | 3,200 | ±0 | ±0% | 2,600 |
| 2024/07/08 | 3,205 | 3,205 | 3,190 | 3,200 | -5 | -0.2% | 2,800 |
| 2024/07/05 | 3,215 | 3,215 | 3,195 | 3,205 | -10 | -0.3% | 1,900 |
| 2024/07/04 | 3,205 | 3,215 | 3,200 | 3,215 | +25 | +0.8% | 2,100 |
| 2024/07/03 | 3,195 | 3,205 | 3,185 | 3,190 | -5 | -0.2% | 3,500 |
| 2024/07/02 | 3,200 | 3,210 | 3,195 | 3,195 | +5 | +0.2% | 1,200 |
| 2024/07/01 | 3,185 | 3,195 | 3,180 | 3,190 | +5 | +0.2% | 6,100 |
| 2024/06/28 | 3,200 | 3,210 | 3,185 | 3,185 | -20 | -0.6% | 5,200 |
| 2024/06/27 | 3,200 | 3,220 | 3,200 | 3,205 | -5 | -0.2% | 3,500 |
| 2024/06/26 | 3,215 | 3,230 | 3,200 | 3,210 | -10 | -0.3% | 4,300 |
| 2024/06/25 | 3,215 | 3,235 | 3,210 | 3,220 | ±0 | ±0% | 2,800 |
| 2024/06/24 | 3,205 | 3,220 | 3,190 | 3,220 | +10 | +0.3% | 4,000 |
| 2024/06/21 | 3,190 | 3,210 | 3,190 | 3,210 | +15 | +0.5% | 1,800 |
| 2024/06/20 | 3,195 | 3,195 | 3,185 | 3,195 | ±0 | ±0% | 1,800 |
| 2024/06/19 | 3,200 | 3,205 | 3,195 | 3,195 | -5 | -0.2% | 900 |
| 2024/06/18 | 3,210 | 3,210 | 3,200 | 3,200 | -10 | -0.3% | 2,300 |
| 2024/06/17 | 3,210 | 3,210 | 3,205 | 3,210 | ±0 | ±0% | 1,800 |
| 2024/06/14 | 3,215 | 3,220 | 3,210 | 3,210 | -5 | -0.2% | 1,400 |
| 2024/06/13 | 3,225 | 3,230 | 3,210 | 3,215 | -10 | -0.3% | 2,600 |
| 2024/06/12 | 3,225 | 3,235 | 3,225 | 3,225 | +5 | +0.2% | 1,500 |
| 2024/06/11 | 3,245 | 3,245 | 3,215 | 3,220 | ±0 | ±0% | 2,000 |
| 2024/06/10 | 3,215 | 3,245 | 3,210 | 3,220 | -10 | -0.3% | 3,600 |
| 2024/06/07 | 3,250 | 3,250 | 3,230 | 3,230 | -20 | -0.6% | 400 |
| 2024/06/06 | 3,275 | 3,275 | 3,215 | 3,250 | -5 | -0.2% | 1,300 |
| 2024/06/05 | 3,220 | 3,255 | 3,210 | 3,255 | -10 | -0.3% | 3,300 |
| 2024/06/04 | 3,265 | 3,265 | 3,235 | 3,265 | +30 | +0.9% | 1,500 |
| 2024/06/03 | 3,245 | 3,270 | 3,235 | 3,235 | -25 | -0.8% | 1,700 |
| 2024/05/31 | 3,235 | 3,265 | 3,235 | 3,260 | +25 | +0.8% | 600 |
| 2024/05/30 | 3,240 | 3,240 | 3,235 | 3,235 | -20 | -0.6% | 1,100 |
251～
300
件表示中 / 3765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 | 301,000円 | +1.7% | +28.6% | 0.56% | 37.72倍 | 2.93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 |
| うかい | 373,000円 | +1.7% | +15.2% | 0.40% | 68.00倍 | 4.40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 |
| ダイイチ | 180,700円 | +12.8% | -15.7% | 1.99% | 16.92倍 | 1.19倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
| プリモＧＨＤ | 214,300円 | +7.5% | +33.9% | 4.90% | 11.36倍 | 1.11倍 |
|
- |
| ガーデン | 255,300円 | +6.6% | +12.1% | 3.53% | 13.31倍 | 2.21倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
市場注目の銘柄
チャート関連のコラム
