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 |
---|---|---|---|---|---|---|---|
2023/12/19 | 1,015 | 1,020 | 1,002 | 1,014 | -1 | -0.1% | 63,000 |
2023/12/18 | 1,012 | 1,021 | 1,007 | 1,015 | -2 | -0.2% | 47,900 |
2023/12/15 | 1,020 | 1,026 | 1,011 | 1,017 | -4 | -0.4% | 70,100 |
2023/12/14 | 1,034 | 1,037 | 1,017 | 1,021 | -13 | -1.3% | 56,200 |
2023/12/13 | 1,032 | 1,043 | 1,028 | 1,034 | +5 | +0.5% | 63,700 |
2023/12/12 | 1,030 | 1,037 | 1,023 | 1,029 | +1 | +0.1% | 47,200 |
2023/12/11 | 1,015 | 1,028 | 1,013 | 1,028 | +19 | +1.9% | 50,800 |
2023/12/08 | 1,015 | 1,029 | 1,006 | 1,009 | -3 | -0.3% | 85,100 |
2023/12/07 | 1,013 | 1,020 | 1,010 | 1,012 | -6 | -0.6% | 41,500 |
2023/12/06 | 1,010 | 1,021 | 1,008 | 1,018 | +8 | +0.8% | 73,500 |
2023/12/05 | 1,046 | 1,046 | 1,010 | 1,010 | -36 | -3.4% | 98,000 |
2023/12/04 | 1,030 | 1,050 | 1,026 | 1,046 | +13 | +1.3% | 62,300 |
2023/12/01 | 1,050 | 1,058 | 1,032 | 1,033 | -7 | -0.7% | 88,000 |
2023/11/30 | 1,040 | 1,047 | 1,031 | 1,040 | +7 | +0.7% | 46,200 |
2023/11/29 | 1,035 | 1,040 | 1,028 | 1,033 | -3 | -0.3% | 59,200 |
2023/11/28 | 1,029 | 1,042 | 1,029 | 1,036 | +7 | +0.7% | 53,000 |
2023/11/27 | 1,034 | 1,043 | 1,022 | 1,029 | -5 | -0.5% | 64,000 |
2023/11/24 | 1,030 | 1,040 | 1,026 | 1,034 | -13 | -1.2% | 147,400 |
2023/11/22 | 1,013 | 1,050 | 1,008 | 1,047 | +30 | +2.9% | 143,900 |
2023/11/21 | 1,012 | 1,021 | 1,005 | 1,017 | +9 | +0.9% | 89,800 |
2023/11/20 | 1,011 | 1,031 | 1,003 | 1,008 | -2 | -0.2% | 130,300 |
2023/11/17 | 1,013 | 1,015 | 998 | 1,010 | -2 | -0.2% | 157,400 |
2023/11/16 | 1,010 | 1,025 | 991 | 1,012 | +3 | +0.3% | 280,400 |
2023/11/15 | 1,011 | 1,040 | 998 | 1,009 | -92 | -8.4% | 608,800 |
2023/11/14 | 1,118 | 1,122 | 1,094 | 1,101 | -10 | -0.9% | 152,600 |
2023/11/13 | 1,114 | 1,119 | 1,103 | 1,111 | -1 | -0.1% | 90,700 |
2023/11/10 | 1,090 | 1,116 | 1,090 | 1,112 | +2 | +0.2% | 77,100 |
2023/11/09 | 1,117 | 1,117 | 1,098 | 1,110 | -7 | -0.6% | 89,600 |
2023/11/08 | 1,128 | 1,133 | 1,110 | 1,117 | -11 | -1% | 71,600 |
2023/11/07 | 1,140 | 1,142 | 1,122 | 1,128 | -14 | -1.2% | 77,800 |
2023/11/06 | 1,165 | 1,168 | 1,142 | 1,142 | -8 | -0.7% | 84,300 |
2023/11/02 | 1,199 | 1,199 | 1,137 | 1,150 | -31 | -2.6% | 115,200 |
2023/11/01 | 1,140 | 1,184 | 1,130 | 1,181 | +51 | +4.5% | 270,700 |
2023/10/31 | 1,089 | 1,130 | 1,079 | 1,130 | +39 | +3.6% | 142,600 |
2023/10/30 | 1,144 | 1,145 | 1,082 | 1,091 | -55 | -4.8% | 441,000 |
2023/10/27 | 1,146 | 1,150 | 1,133 | 1,146 | -2 | -0.2% | 100,700 |
2023/10/26 | 1,131 | 1,152 | 1,131 | 1,148 | -4 | -0.3% | 101,100 |
2023/10/25 | 1,139 | 1,157 | 1,133 | 1,152 | +13 | +1.1% | 151,200 |
2023/10/24 | 1,098 | 1,145 | 1,098 | 1,139 | +32 | +2.9% | 163,300 |
2023/10/23 | 1,115 | 1,117 | 1,103 | 1,107 | -9 | -0.8% | 73,700 |
2023/10/20 | 1,097 | 1,118 | 1,088 | 1,116 | +16 | +1.5% | 78,100 |
2023/10/19 | 1,076 | 1,100 | 1,075 | 1,100 | +7 | +0.6% | 84,400 |
2023/10/18 | 1,076 | 1,098 | 1,061 | 1,093 | +10 | +0.9% | 137,000 |
2023/10/17 | 1,089 | 1,098 | 1,078 | 1,083 | -9 | -0.8% | 90,600 |
2023/10/16 | 1,125 | 1,128 | 1,076 | 1,092 | -34 | -3% | 239,700 |
2023/10/13 | 1,118 | 1,130 | 1,100 | 1,126 | +1 | +0.1% | 98,500 |
2023/10/12 | 1,108 | 1,129 | 1,092 | 1,125 | +18 | +1.6% | 105,400 |
2023/10/11 | 1,120 | 1,139 | 1,105 | 1,107 | -6 | -0.5% | 178,200 |
2023/10/10 | 1,147 | 1,148 | 1,097 | 1,113 | -44 | -3.8% | 287,200 |
2023/10/06 | 1,161 | 1,169 | 1,155 | 1,157 | +5 | +0.4% | 72,700 |
101~
150
件表示中 / 3459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 | 90,700円 | +9.4% | -11.3% | 1.10% | 9.09倍 | 3.86倍 |
|
居酒屋「鳥メロ」等を国内外で展開。焼き肉・空揚げ育成中。高齢者向け宅食サービスが収益柱 |
オークワ | 94,300円 | +4.7% | +14.6% | 2.76% | 34.10倍 | 0.52倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター(SuC)展開。ニチリウグループ |
トレファク | 163,200円 | +17.7% | +10.1% | 1.96% | 15.49倍 | 4.51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 |
大戸屋HD | 509,000円 | +4.2% | +0.5% | 0.10% | 30.28倍 | 23.46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 |
あさひ | 137,700円 | +5.7% | +11.7% | 3.63% | 9.77倍 | 0.97倍 |
|
大型自転車専門店を国内展開。ネットで注文・店舗で受け取るOMO戦略強化。PB比率4割強 |
市場注目の銘柄
チャート関連のコラム