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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 910 | 917 | 904 | 914 | -6 | -0.7% | 120,500 |
| 2021/08/13 | 931 | 933 | 917 | 920 | -20 | -2.1% | 111,900 |
| 2021/08/12 | 948 | 948 | 932 | 940 | -7 | -0.7% | 75,500 |
| 2021/08/11 | 944 | 951 | 930 | 947 | +15 | +1.6% | 149,100 |
| 2021/08/10 | 888 | 934 | 888 | 932 | +53 | +6% | 183,700 |
| 2021/08/06 | 887 | 896 | 877 | 879 | -1 | -0.1% | 134,600 |
| 2021/08/05 | 883 | 895 | 880 | 880 | -13 | -1.5% | 133,200 |
| 2021/08/04 | 911 | 916 | 893 | 893 | -20 | -2.2% | 133,400 |
| 2021/08/03 | 941 | 941 | 913 | 913 | -23 | -2.5% | 95,700 |
| 2021/08/02 | 938 | 942 | 924 | 936 | ±0 | ±0% | 85,800 |
| 2021/07/30 | 931 | 938 | 925 | 936 | -2 | -0.2% | 112,700 |
| 2021/07/29 | 941 | 945 | 930 | 938 | -8 | -0.8% | 64,900 |
| 2021/07/28 | 940 | 947 | 931 | 946 | ±0 | ±0% | 79,000 |
| 2021/07/27 | 927 | 949 | 924 | 946 | +25 | +2.7% | 73,100 |
| 2021/07/26 | 925 | 936 | 918 | 921 | +5 | +0.5% | 104,900 |
| 2021/07/21 | 936 | 938 | 916 | 916 | -11 | -1.2% | 168,100 |
| 2021/07/20 | 937 | 944 | 922 | 927 | -24 | -2.5% | 189,300 |
| 2021/07/19 | 976 | 976 | 949 | 951 | -20 | -2.1% | 125,900 |
| 2021/07/16 | 955 | 983 | 954 | 971 | +11 | +1.1% | 142,800 |
| 2021/07/15 | 957 | 964 | 950 | 960 | +9 | +0.9% | 135,400 |
| 2021/07/14 | 955 | 955 | 939 | 951 | -5 | -0.5% | 123,900 |
| 2021/07/13 | 970 | 972 | 956 | 956 | -9 | -0.9% | 102,000 |
| 2021/07/12 | 992 | 993 | 965 | 965 | -12 | -1.2% | 138,700 |
| 2021/07/09 | 940 | 982 | 932 | 977 | +21 | +2.2% | 312,700 |
| 2021/07/08 | 978 | 981 | 952 | 956 | -23 | -2.3% | 203,600 |
| 2021/07/07 | 990 | 1,006 | 977 | 979 | -23 | -2.3% | 125,900 |
| 2021/07/06 | 992 | 1,006 | 985 | 1,002 | +20 | +2% | 188,600 |
| 2021/07/05 | 971 | 987 | 960 | 982 | +19 | +2% | 144,100 |
| 2021/07/02 | 953 | 965 | 946 | 963 | +23 | +2.4% | 122,600 |
| 2021/07/01 | 940 | 942 | 930 | 940 | +9 | +1% | 74,900 |
| 2021/06/30 | 942 | 952 | 931 | 931 | -11 | -1.2% | 96,400 |
| 2021/06/29 | 960 | 960 | 940 | 942 | -23 | -2.4% | 148,000 |
| 2021/06/28 | 967 | 973 | 961 | 965 | -2 | -0.2% | 70,200 |
| 2021/06/25 | 986 | 987 | 966 | 967 | -4 | -0.4% | 148,000 |
| 2021/06/24 | 998 | 998 | 971 | 971 | -29 | -2.9% | 133,000 |
| 2021/06/23 | 997 | 1,006 | 993 | 1,000 | +2 | +0.2% | 107,000 |
| 2021/06/22 | 1,001 | 1,006 | 989 | 998 | +20 | +2% | 119,800 |
| 2021/06/21 | 957 | 979 | 951 | 978 | +2 | +0.2% | 165,500 |
| 2021/06/18 | 1,008 | 1,008 | 969 | 976 | -19 | -1.9% | 234,100 |
| 2021/06/17 | 978 | 1,005 | 976 | 995 | +13 | +1.3% | 158,300 |
| 2021/06/16 | 995 | 1,006 | 975 | 982 | -15 | -1.5% | 239,500 |
| 2021/06/15 | 1,007 | 1,007 | 992 | 997 | -11 | -1.1% | 131,700 |
| 2021/06/14 | 1,018 | 1,035 | 1,006 | 1,008 | ±0 | ±0% | 157,100 |
| 2021/06/11 | 1,038 | 1,038 | 1,008 | 1,008 | -32 | -3.1% | 209,600 |
| 2021/06/10 | 1,047 | 1,047 | 1,012 | 1,040 | -6 | -0.6% | 247,600 |
| 2021/06/09 | 1,016 | 1,081 | 1,016 | 1,046 | +35 | +3.5% | 588,400 |
| 2021/06/08 | 990 | 1,016 | 986 | 1,011 | +17 | +1.7% | 221,100 |
| 2021/06/07 | 991 | 1,007 | 982 | 994 | +16 | +1.6% | 254,500 |
| 2021/06/04 | 966 | 978 | 958 | 978 | +13 | +1.3% | 157,300 |
| 2021/06/03 | 948 | 970 | 946 | 965 | +18 | +1.9% | 212,400 |
1001～
1050
件表示中 / 3783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 | 98,600円 | +4.8% | +4.8% | 1.01% | 10.68倍 | 2.76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 |
| ４℃ＨＤ | 173,100円 | +43.8% | +34.0% | 4.79% | 23.23倍 | 0.96倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
| アドヴァンＧ | 92,900円 | -0.1% | -8.7% | 4.31% | 5.78倍 | 0.59倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| 大戸屋ＨＤ | 573,000円 | +7.5% | -2.7% | 0.17% | 39.61倍 | 9.29倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| スクロール | 116,800円 | +1.2% | -6.6% | 5.05% | 10.11倍 | 1.11倍 |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
市場注目の銘柄
チャート関連のコラム
