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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 915 | 915 | 906 | 910 | -5 | -0.5% | 41,800 |
| 2025/01/16 | 930 | 930 | 915 | 915 | -7 | -0.8% | 33,200 |
| 2025/01/15 | 919 | 927 | 919 | 922 | +1 | +0.1% | 36,500 |
| 2025/01/14 | 932 | 932 | 917 | 921 | -16 | -1.7% | 56,000 |
| 2025/01/10 | 931 | 943 | 931 | 937 | +6 | +0.6% | 37,900 |
| 2025/01/09 | 938 | 938 | 931 | 931 | -9 | -1% | 48,900 |
| 2025/01/08 | 950 | 950 | 938 | 940 | -10 | -1.1% | 69,000 |
| 2025/01/07 | 957 | 957 | 949 | 950 | -2 | -0.2% | 51,900 |
| 2025/01/06 | 976 | 976 | 950 | 952 | -22 | -2.3% | 86,700 |
| 2024/12/30 | 965 | 974 | 959 | 974 | +1 | +0.1% | 76,000 |
| 2024/12/27 | 964 | 973 | 962 | 973 | +9 | +0.9% | 60,500 |
| 2024/12/26 | 948 | 964 | 947 | 964 | +16 | +1.7% | 111,500 |
| 2024/12/25 | 949 | 954 | 936 | 948 | ±0 | ±0% | 75,500 |
| 2024/12/24 | 953 | 953 | 942 | 948 | -5 | -0.5% | 56,900 |
| 2024/12/23 | 953 | 959 | 951 | 953 | +2 | +0.2% | 38,700 |
| 2024/12/20 | 964 | 969 | 951 | 951 | -8 | -0.8% | 83,100 |
| 2024/12/19 | 952 | 963 | 948 | 959 | +1 | +0.1% | 41,200 |
| 2024/12/18 | 960 | 960 | 954 | 958 | -5 | -0.5% | 29,400 |
| 2024/12/17 | 971 | 971 | 959 | 963 | -3 | -0.3% | 50,300 |
| 2024/12/16 | 972 | 973 | 966 | 966 | -5 | -0.5% | 23,700 |
| 2024/12/13 | 980 | 986 | 964 | 971 | -16 | -1.6% | 90,500 |
| 2024/12/12 | 995 | 1,000 | 987 | 987 | -3 | -0.3% | 65,000 |
| 2024/12/11 | 994 | 997 | 986 | 990 | -4 | -0.4% | 39,100 |
| 2024/12/10 | 998 | 998 | 987 | 994 | ±0 | ±0% | 41,200 |
| 2024/12/09 | 993 | 1,000 | 993 | 994 | +4 | +0.4% | 52,700 |
| 2024/12/06 | 979 | 994 | 979 | 990 | +12 | +1.2% | 64,200 |
| 2024/12/05 | 995 | 996 | 970 | 978 | -19 | -1.9% | 158,200 |
| 2024/12/04 | 1,020 | 1,022 | 994 | 997 | -35 | -3.4% | 103,100 |
| 2024/12/03 | 1,019 | 1,037 | 1,019 | 1,032 | +17 | +1.7% | 89,700 |
| 2024/12/02 | 1,027 | 1,027 | 1,015 | 1,015 | -12 | -1.2% | 43,800 |
| 2024/11/29 | 1,030 | 1,030 | 1,016 | 1,027 | -5 | -0.5% | 42,000 |
| 2024/11/28 | 1,020 | 1,032 | 1,020 | 1,032 | +12 | +1.2% | 45,100 |
| 2024/11/27 | 1,030 | 1,030 | 1,007 | 1,020 | -6 | -0.6% | 56,700 |
| 2024/11/26 | 1,009 | 1,029 | 1,007 | 1,026 | +13 | +1.3% | 73,800 |
| 2024/11/25 | 1,037 | 1,039 | 1,012 | 1,013 | -27 | -2.6% | 99,700 |
| 2024/11/22 | 1,040 | 1,048 | 1,030 | 1,040 | +10 | +1% | 69,100 |
| 2024/11/21 | 1,017 | 1,039 | 1,017 | 1,030 | +13 | +1.3% | 57,400 |
| 2024/11/20 | 1,025 | 1,032 | 1,005 | 1,017 | -8 | -0.8% | 103,900 |
| 2024/11/19 | 1,020 | 1,027 | 1,005 | 1,025 | +5 | +0.5% | 90,200 |
| 2024/11/18 | 1,005 | 1,030 | 1,002 | 1,020 | +6 | +0.6% | 100,000 |
| 2024/11/15 | 1,041 | 1,050 | 1,001 | 1,014 | -48 | -4.5% | 310,100 |
| 2024/11/14 | 1,118 | 1,118 | 1,055 | 1,062 | -53 | -4.8% | 231,100 |
| 2024/11/13 | 1,092 | 1,116 | 1,090 | 1,115 | +14 | +1.3% | 135,000 |
| 2024/11/12 | 1,113 | 1,132 | 1,091 | 1,101 | -25 | -2.2% | 215,600 |
| 2024/11/11 | 1,083 | 1,126 | 1,083 | 1,126 | +47 | +4.4% | 237,700 |
| 2024/11/08 | 1,075 | 1,089 | 1,066 | 1,079 | +3 | +0.3% | 168,100 |
| 2024/11/07 | 1,061 | 1,079 | 1,057 | 1,076 | +18 | +1.7% | 131,300 |
| 2024/11/06 | 1,074 | 1,078 | 1,052 | 1,058 | -9 | -0.8% | 114,000 |
| 2024/11/05 | 1,047 | 1,067 | 1,045 | 1,067 | +19 | +1.8% | 131,500 |
| 2024/11/01 | 1,050 | 1,077 | 1,045 | 1,048 | -21 | -2% | 231,900 |
101～
150
件表示中 / 3721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 | 101,700円 | +4.8% | +4.8% | 0.98% | 11.01倍 | 2.85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 |
| トレファク | 184,300円 | +9.6% | +8.8% | 2.12% | 14.36倍 | 4.15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 |
| 薬王堂ＨＤ | 225,000円 | +10.7% | +4.7% | 1.29% | 10.02倍 | 1.19倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| ハニーズＨＬＤ | 151,300円 | +5.2% | +3.0% | 3.64% | 8.61倍 | 0.94倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| チヨダ | 118,500円 | -6.4% | +48.1% | 4.56% | 15.06倍 | 0.80倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
市場注目の銘柄
チャート関連のコラム
