ワットマンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,023 | 2,029 | 1,930 | 1,930 | -53 | -2.7% | 2,700 |
| 2022/08/25 | 1,951 | 1,986 | 1,950 | 1,983 | -2 | -0.1% | 2,200 |
| 2022/08/24 | 1,990 | 1,990 | 1,969 | 1,985 | -14 | -0.7% | 9,300 |
| 2022/08/23 | 1,970 | 1,999 | 1,930 | 1,999 | +2 | +0.1% | 1,800 |
| 2022/08/22 | 1,976 | 2,008 | 1,975 | 1,997 | +25 | +1.3% | 1,000 |
| 2022/08/19 | 2,045 | 2,099 | 1,972 | 1,972 | -68 | -3.3% | 17,700 |
| 2022/08/18 | 2,080 | 2,098 | 2,034 | 2,040 | +10 | +0.5% | 2,200 |
| 2022/08/17 | 2,010 | 2,072 | 2,010 | 2,030 | +22 | +1.1% | 1,600 |
| 2022/08/16 | 2,073 | 2,093 | 1,977 | 2,008 | -91 | -4.3% | 4,000 |
| 2022/08/15 | 2,000 | 2,100 | 2,000 | 2,099 | +142 | +7.3% | 15,000 |
| 2022/08/12 | 1,930 | 1,970 | 1,910 | 1,957 | +47 | +2.5% | 3,000 |
| 2022/08/10 | 1,927 | 1,927 | 1,910 | 1,910 | -3 | -0.2% | 700 |
| 2022/08/09 | 1,905 | 1,915 | 1,895 | 1,913 | +6 | +0.3% | 1,000 |
| 2022/08/08 | 1,870 | 1,907 | 1,870 | 1,907 | +43 | +2.3% | 400 |
| 2022/08/05 | 1,874 | 1,874 | 1,864 | 1,864 | +10 | +0.5% | 200 |
| 2022/08/04 | 1,853 | 1,854 | 1,848 | 1,854 | +29 | +1.6% | 400 |
| 2022/08/03 | 1,805 | 1,825 | 1,730 | 1,825 | -10 | -0.5% | 1,600 |
| 2022/08/02 | 1,896 | 1,896 | 1,802 | 1,835 | -66 | -3.5% | 1,200 |
| 2022/08/01 | 1,900 | 1,939 | 1,890 | 1,901 | +62 | +3.4% | 2,200 |
| 2022/07/29 | 1,854 | 1,863 | 1,790 | 1,839 | -14 | -0.8% | 1,100 |
| 2022/07/28 | 1,883 | 1,916 | 1,848 | 1,853 | +10 | +0.5% | 1,600 |
| 2022/07/27 | 1,817 | 1,890 | 1,817 | 1,843 | +73 | +4.1% | 1,400 |
| 2022/07/26 | 1,737 | 1,800 | 1,737 | 1,770 | +50 | +2.9% | 4,300 |
| 2022/07/25 | 1,719 | 1,720 | 1,718 | 1,720 | +26 | +1.5% | 1,100 |
| 2022/07/22 | 1,675 | 1,704 | 1,675 | 1,694 | +18 | +1.1% | 1,200 |
| 2022/07/21 | 1,683 | 1,683 | 1,676 | 1,676 | -7 | -0.4% | 1,200 |
| 2022/07/20 | 1,697 | 1,697 | 1,657 | 1,683 | +2 | +0.1% | 600 |
| 2022/07/19 | 1,680 | 1,699 | 1,680 | 1,681 | +40 | +2.4% | 500 |
| 2022/07/15 | 1,677 | 1,677 | 1,641 | 1,641 | -35 | -2.1% | 700 |
| 2022/07/14 | 1,626 | 1,676 | 1,626 | 1,676 | +25 | +1.5% | 400 |
| 2022/07/13 | 1,634 | 1,678 | 1,633 | 1,651 | +18 | +1.1% | 2,300 |
| 2022/07/12 | 1,614 | 1,633 | 1,614 | 1,633 | -21 | -1.3% | 9,100 |
| 2022/07/11 | 1,689 | 1,715 | 1,654 | 1,654 | ±0 | ±0% | 1,000 |
| 2022/07/08 | 1,655 | 1,661 | 1,654 | 1,654 | +2 | +0.1% | 1,000 |
| 2022/07/07 | 1,651 | 1,652 | 1,651 | 1,652 | +1 | +0.1% | 200 |
| 2022/07/06 | 1,646 | 1,652 | 1,606 | 1,651 | -9 | -0.5% | 1,200 |
| 2022/07/05 | 1,640 | 1,680 | 1,640 | 1,660 | +20 | +1.2% | 2,000 |
| 2022/07/04 | 1,605 | 1,680 | 1,605 | 1,640 | +75 | +4.8% | 2,100 |
| 2022/07/01 | 1,587 | 1,591 | 1,548 | 1,565 | +5 | +0.3% | 2,200 |
| 2022/06/30 | 1,541 | 1,560 | 1,541 | 1,560 | +25 | +1.6% | 3,300 |
| 2022/06/29 | 1,523 | 1,550 | 1,490 | 1,535 | +39 | +2.6% | 3,100 |
| 2022/06/28 | 1,457 | 1,509 | 1,457 | 1,496 | +26 | +1.8% | 9,200 |
| 2022/06/27 | 1,466 | 1,470 | 1,466 | 1,470 | - | - | 300 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/23 | 1,435 | 1,478 | 1,435 | 1,436 | -29 | -2% | 2,600 |
| 2022/06/22 | 1,480 | 1,481 | 1,465 | 1,465 | -14 | -0.9% | 800 |
| 2022/06/21 | 1,417 | 1,479 | 1,417 | 1,479 | +58 | +4.1% | 2,500 |
| 2022/06/20 | 1,430 | 1,430 | 1,421 | 1,421 | -19 | -1.3% | 1,000 |
| 2022/06/17 | 1,431 | 1,440 | 1,423 | 1,440 | -1 | -0.1% | 700 |
| 2022/06/16 | 1,440 | 1,450 | 1,440 | 1,441 | +6 | +0.4% | 600 |
551～
600
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ワットマン」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 |
|---|---|---|---|---|---|---|---|---|
| ワットマン | - | +7.4% | +11.6% | - | - | - |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
| ＧＤＯ | 40,500円 | +8.7% | - | 0.00% | - | -1.22倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
| カンセキ | 91,000円 | +0.4% | - | 2.20% | 17.40倍 | 1.05倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
| ほぼ日 | 311,500円 | +8.8% | +40.0% | 2.89% | 13.64倍 | 1.60倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
| ハウスローゼ | 145,200円 | +1.8% | -21.4% | 1.72% | 68.27倍 | 1.22倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクゼーションサロンやフィットネスも |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
