ワタミの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,120 | 1,130 | 1,101 | 1,110 | -10 | -0.9% | 75,600 |
| 2025/05/01 | 1,130 | 1,130 | 1,108 | 1,120 | -7 | -0.6% | 119,000 |
| 2025/04/30 | 1,145 | 1,145 | 1,115 | 1,127 | -12 | -1.1% | 88,100 |
| 2025/04/28 | 1,146 | 1,167 | 1,136 | 1,139 | -5 | -0.4% | 83,800 |
| 2025/04/25 | 1,147 | 1,158 | 1,140 | 1,144 | -3 | -0.3% | 87,700 |
| 2025/04/24 | 1,208 | 1,216 | 1,145 | 1,147 | -65 | -5.4% | 152,600 |
| 2025/04/23 | 1,201 | 1,218 | 1,201 | 1,212 | +3 | +0.2% | 153,500 |
| 2025/04/22 | 1,200 | 1,228 | 1,196 | 1,209 | +9 | +0.8% | 192,700 |
| 2025/04/21 | 1,152 | 1,203 | 1,150 | 1,200 | +38 | +3.3% | 220,700 |
| 2025/04/18 | 1,130 | 1,162 | 1,130 | 1,162 | +39 | +3.5% | 171,900 |
| 2025/04/17 | 1,148 | 1,150 | 1,116 | 1,123 | -21 | -1.8% | 175,000 |
| 2025/04/16 | 1,115 | 1,146 | 1,115 | 1,144 | +33 | +3% | 163,700 |
| 2025/04/15 | 1,127 | 1,142 | 1,109 | 1,111 | -18 | -1.6% | 123,600 |
| 2025/04/14 | 1,077 | 1,146 | 1,071 | 1,129 | +52 | +4.8% | 256,500 |
| 2025/04/11 | 1,029 | 1,079 | 1,012 | 1,077 | +40 | +3.9% | 175,900 |
| 2025/04/10 | 1,014 | 1,041 | 1,014 | 1,037 | +57 | +5.8% | 133,400 |
| 2025/04/09 | 962 | 990 | 954 | 980 | +3 | +0.3% | 125,100 |
| 2025/04/08 | 953 | 985 | 953 | 977 | +51 | +5.5% | 99,200 |
| 2025/04/07 | 901 | 953 | 899 | 926 | -65 | -6.6% | 208,700 |
| 2025/04/04 | 1,012 | 1,019 | 968 | 991 | -36 | -3.5% | 187,600 |
| 2025/04/03 | 1,020 | 1,031 | 1,013 | 1,027 | -28 | -2.7% | 119,100 |
| 2025/04/02 | 1,037 | 1,056 | 1,029 | 1,055 | +18 | +1.7% | 102,400 |
| 2025/04/01 | 1,050 | 1,061 | 1,029 | 1,037 | -8 | -0.8% | 72,000 |
| 2025/03/31 | 1,029 | 1,055 | 1,029 | 1,045 | -12 | -1.1% | 105,700 |
| 2025/03/28 | 1,014 | 1,059 | 1,008 | 1,057 | +35 | +3.4% | 272,900 |
| 2025/03/27 | 1,016 | 1,043 | 1,014 | 1,022 | -2 | -0.2% | 339,900 |
| 2025/03/26 | 1,033 | 1,038 | 1,018 | 1,024 | -8 | -0.8% | 138,800 |
| 2025/03/25 | 1,028 | 1,035 | 1,022 | 1,032 | +4 | +0.4% | 116,900 |
| 2025/03/24 | 1,056 | 1,059 | 1,024 | 1,028 | -26 | -2.5% | 141,300 |
| 2025/03/21 | 1,046 | 1,057 | 1,046 | 1,054 | -4 | -0.4% | 98,900 |
| 2025/03/19 | 1,068 | 1,068 | 1,050 | 1,058 | -7 | -0.7% | 142,900 |
| 2025/03/18 | 1,070 | 1,087 | 1,065 | 1,065 | +1 | +0.1% | 153,300 |
| 2025/03/17 | 1,075 | 1,077 | 1,057 | 1,064 | -3 | -0.3% | 86,100 |
| 2025/03/14 | 1,075 | 1,082 | 1,067 | 1,067 | -11 | -1% | 91,200 |
| 2025/03/13 | 1,050 | 1,092 | 1,040 | 1,078 | +30 | +2.9% | 194,500 |
| 2025/03/12 | 1,041 | 1,051 | 1,041 | 1,048 | +2 | +0.2% | 89,400 |
| 2025/03/11 | 1,040 | 1,054 | 1,033 | 1,046 | +5 | +0.5% | 121,400 |
| 2025/03/10 | 1,060 | 1,080 | 1,040 | 1,041 | -24 | -2.3% | 171,200 |
| 2025/03/07 | 1,055 | 1,065 | 1,035 | 1,065 | ±0 | ±0% | 90,100 |
| 2025/03/06 | 1,060 | 1,068 | 1,058 | 1,065 | ±0 | ±0% | 63,000 |
| 2025/03/05 | 1,068 | 1,075 | 1,051 | 1,065 | -6 | -0.6% | 115,500 |
| 2025/03/04 | 1,062 | 1,078 | 1,049 | 1,071 | +1 | +0.1% | 120,900 |
| 2025/03/03 | 1,017 | 1,079 | 1,017 | 1,070 | +61 | +6% | 195,600 |
| 2025/02/28 | 990 | 1,014 | 985 | 1,009 | +11 | +1.1% | 109,500 |
| 2025/02/27 | 977 | 998 | 971 | 998 | +14 | +1.4% | 106,600 |
| 2025/02/26 | 975 | 984 | 956 | 984 | +7 | +0.7% | 86,500 |
| 2025/02/25 | 984 | 987 | 969 | 977 | -9 | -0.9% | 85,500 |
| 2025/02/21 | 1,013 | 1,015 | 985 | 986 | -34 | -3.3% | 117,400 |
| 2025/02/20 | 1,032 | 1,052 | 1,012 | 1,020 | -23 | -2.2% | 143,300 |
| 2025/02/19 | 993 | 1,054 | 986 | 1,043 | +50 | +5% | 274,400 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ワタミ」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 |
|---|---|---|---|---|---|---|---|---|
| ワタミ | 111,000円 | +7.0% | -10.9% | 0.90% | 12.50倍 | 3.49倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
| ＳＦＰ | 212,900円 | +7.0% | +14.0% | 1.32% | 28.55倍 | 5.56倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| ＳＲＳＨＤ | 116,400円 | +6.3% | +6.4% | 0.64% | 32.09倍 | 2.96倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| トレファク | 194,400円 | +9.6% | +8.8% | 2.01% | 15.15倍 | 4.37倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| ケーユーＨＤ | 107,100円 | -3.0% | -6.0% | 5.32% | 5.86倍 | 0.54倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
