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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 3,255 | 3,260 | 3,250 | 3,255 | ±0 | ±0% | 800 |
| 2024/05/28 | 3,260 | 3,275 | 3,250 | 3,255 | -15 | -0.5% | 1,200 |
| 2024/05/27 | 3,255 | 3,330 | 3,230 | 3,270 | +20 | +0.6% | 4,300 |
| 2024/05/24 | 3,240 | 3,250 | 3,235 | 3,250 | +10 | +0.3% | 1,100 |
| 2024/05/23 | 3,230 | 3,245 | 3,225 | 3,240 | +10 | +0.3% | 800 |
| 2024/05/22 | 3,265 | 3,265 | 3,230 | 3,230 | -30 | -0.9% | 1,000 |
| 2024/05/21 | 3,245 | 3,260 | 3,240 | 3,260 | +10 | +0.3% | 1,900 |
| 2024/05/20 | 3,240 | 3,250 | 3,220 | 3,250 | +5 | +0.2% | 1,500 |
| 2024/05/17 | 3,220 | 3,245 | 3,220 | 3,245 | +5 | +0.2% | 400 |
| 2024/05/16 | 3,270 | 3,275 | 3,200 | 3,240 | -15 | -0.5% | 3,900 |
| 2024/05/15 | 3,225 | 3,255 | 3,225 | 3,255 | +15 | +0.5% | 1,200 |
| 2024/05/14 | 3,230 | 3,280 | 3,230 | 3,240 | -5 | -0.2% | 2,800 |
| 2024/05/13 | 3,240 | 3,245 | 3,215 | 3,245 | +10 | +0.3% | 2,200 |
| 2024/05/10 | 3,235 | 3,250 | 3,205 | 3,235 | ±0 | ±0% | 1,800 |
| 2024/05/09 | 3,220 | 3,280 | 3,220 | 3,235 | +20 | +0.6% | 500 |
| 2024/05/08 | 3,220 | 3,260 | 3,215 | 3,215 | +10 | +0.3% | 2,500 |
| 2024/05/07 | 3,225 | 3,240 | 3,195 | 3,205 | +15 | +0.5% | 1,200 |
| 2024/05/02 | 3,200 | 3,200 | 3,165 | 3,190 | +20 | +0.6% | 1,900 |
| 2024/05/01 | 3,210 | 3,220 | 3,170 | 3,170 | -40 | -1.2% | 5,800 |
| 2024/04/30 | 3,275 | 3,275 | 3,200 | 3,210 | -35 | -1.1% | 4,500 |
| 2024/04/26 | 3,215 | 3,245 | 3,205 | 3,245 | +35 | +1.1% | 1,600 |
| 2024/04/25 | 3,260 | 3,300 | 3,210 | 3,210 | -50 | -1.5% | 4,400 |
| 2024/04/24 | 3,255 | 3,320 | 3,240 | 3,260 | ±0 | ±0% | 10,900 |
| 2024/04/23 | 3,290 | 3,290 | 3,220 | 3,260 | +10 | +0.3% | 4,600 |
| 2024/04/22 | 3,055 | 3,250 | 3,055 | 3,250 | +75 | +2.4% | 19,500 |
| 2024/04/19 | 3,195 | 3,195 | 3,090 | 3,175 | -35 | -1.1% | 8,500 |
| 2024/04/18 | 3,100 | 3,235 | 3,100 | 3,210 | +70 | +2.2% | 7,600 |
| 2024/04/17 | 3,100 | 3,145 | 3,000 | 3,140 | +25 | +0.8% | 12,800 |
| 2024/04/16 | 3,200 | 3,200 | 3,070 | 3,115 | -95 | -3% | 15,000 |
| 2024/04/15 | 3,240 | 3,245 | 3,210 | 3,210 | -40 | -1.2% | 4,800 |
| 2024/04/12 | 3,270 | 3,270 | 3,235 | 3,250 | -40 | -1.2% | 5,800 |
| 2024/04/11 | 3,255 | 3,290 | 3,255 | 3,290 | +10 | +0.3% | 3,400 |
| 2024/04/10 | 3,310 | 3,335 | 3,260 | 3,280 | -35 | -1.1% | 6,300 |
| 2024/04/09 | 3,335 | 3,335 | 3,270 | 3,315 | +5 | +0.2% | 3,100 |
| 2024/04/08 | 3,310 | 3,320 | 3,290 | 3,310 | +5 | +0.2% | 2,400 |
| 2024/04/05 | 3,240 | 3,305 | 3,220 | 3,305 | +55 | +1.7% | 3,100 |
| 2024/04/04 | 3,255 | 3,415 | 3,250 | 3,250 | -20 | -0.6% | 9,000 |
| 2024/04/03 | 3,175 | 3,320 | 3,175 | 3,270 | +25 | +0.8% | 8,600 |
| 2024/04/02 | 3,255 | 3,335 | 3,145 | 3,245 | -15 | -0.5% | 20,500 |
| 2024/04/01 | 3,465 | 3,465 | 3,225 | 3,260 | -205 | -5.9% | 21,600 |
| 2024/03/29 | 3,530 | 3,545 | 3,445 | 3,465 | -90 | -2.5% | 12,900 |
| 2024/03/28 | 3,625 | 3,625 | 3,510 | 3,555 | -295 | -7.7% | 31,800 |
| 2024/03/27 | 3,745 | 3,865 | 3,730 | 3,850 | +105 | +2.8% | 38,100 |
| 2024/03/26 | 3,680 | 3,765 | 3,680 | 3,745 | +70 | +1.9% | 15,400 |
| 2024/03/25 | 3,590 | 3,680 | 3,590 | 3,675 | +85 | +2.4% | 17,700 |
| 2024/03/22 | 3,570 | 3,615 | 3,555 | 3,590 | +20 | +0.6% | 9,100 |
| 2024/03/21 | 3,570 | 3,590 | 3,545 | 3,570 | +5 | +0.1% | 9,500 |
| 2024/03/19 | 3,560 | 3,605 | 3,555 | 3,565 | +5 | +0.1% | 6,200 |
| 2024/03/18 | 3,590 | 3,595 | 3,535 | 3,560 | -5 | -0.1% | 6,300 |
| 2024/03/15 | 3,535 | 3,615 | 3,535 | 3,565 | +30 | +0.8% | 9,100 |
301～
350
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
