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 |
|---|---|---|---|---|---|---|---|
| 2018/12/20 | 1,310 | 1,310 | 1,276 | 1,282 | -34 | -2.6% | 73,200 |
| 2018/12/19 | 1,323 | 1,329 | 1,306 | 1,316 | -4 | -0.3% | 52,900 |
| 2018/12/18 | 1,341 | 1,341 | 1,320 | 1,320 | -32 | -2.4% | 54,600 |
| 2018/12/17 | 1,360 | 1,360 | 1,337 | 1,352 | -8 | -0.6% | 48,000 |
| 2018/12/14 | 1,368 | 1,376 | 1,355 | 1,360 | -6 | -0.4% | 74,700 |
| 2018/12/13 | 1,356 | 1,367 | 1,344 | 1,366 | +12 | +0.9% | 52,600 |
| 2018/12/12 | 1,350 | 1,355 | 1,341 | 1,354 | +14 | +1% | 38,900 |
| 2018/12/11 | 1,353 | 1,360 | 1,338 | 1,340 | -10 | -0.7% | 46,300 |
| 2018/12/10 | 1,360 | 1,371 | 1,350 | 1,350 | -38 | -2.7% | 49,800 |
| 2018/12/07 | 1,373 | 1,396 | 1,373 | 1,388 | +8 | +0.6% | 57,800 |
| 2018/12/06 | 1,386 | 1,386 | 1,373 | 1,380 | -6 | -0.4% | 58,800 |
| 2018/12/05 | 1,376 | 1,395 | 1,370 | 1,386 | -12 | -0.9% | 72,800 |
| 2018/12/04 | 1,438 | 1,438 | 1,397 | 1,398 | -42 | -2.9% | 60,000 |
| 2018/12/03 | 1,421 | 1,440 | 1,407 | 1,440 | +18 | +1.3% | 70,700 |
| 2018/11/30 | 1,420 | 1,422 | 1,402 | 1,422 | +2 | +0.1% | 70,700 |
| 2018/11/29 | 1,405 | 1,422 | 1,394 | 1,420 | +17 | +1.2% | 72,100 |
| 2018/11/28 | 1,370 | 1,408 | 1,370 | 1,403 | +36 | +2.6% | 81,400 |
| 2018/11/27 | 1,340 | 1,368 | 1,336 | 1,367 | +32 | +2.4% | 48,300 |
| 2018/11/26 | 1,325 | 1,347 | 1,325 | 1,335 | +13 | +1% | 50,200 |
| 2018/11/22 | 1,300 | 1,322 | 1,293 | 1,322 | +16 | +1.2% | 67,400 |
| 2018/11/21 | 1,323 | 1,323 | 1,299 | 1,306 | -26 | -2% | 63,400 |
| 2018/11/20 | 1,324 | 1,332 | 1,303 | 1,332 | +17 | +1.3% | 72,800 |
| 2018/11/19 | 1,279 | 1,317 | 1,275 | 1,315 | +40 | +3.1% | 91,400 |
| 2018/11/16 | 1,350 | 1,350 | 1,270 | 1,275 | -54 | -4.1% | 164,600 |
| 2018/11/15 | 1,404 | 1,408 | 1,312 | 1,329 | -85 | -6% | 190,000 |
| 2018/11/14 | 1,432 | 1,436 | 1,401 | 1,414 | -27 | -1.9% | 94,500 |
| 2018/11/13 | 1,416 | 1,445 | 1,416 | 1,441 | +4 | +0.3% | 111,500 |
| 2018/11/12 | 1,418 | 1,443 | 1,418 | 1,437 | +15 | +1.1% | 80,700 |
| 2018/11/09 | 1,399 | 1,425 | 1,399 | 1,422 | +23 | +1.6% | 101,800 |
| 2018/11/08 | 1,399 | 1,400 | 1,387 | 1,399 | +13 | +0.9% | 63,000 |
| 2018/11/07 | 1,373 | 1,405 | 1,373 | 1,386 | +25 | +1.8% | 101,700 |
| 2018/11/06 | 1,360 | 1,372 | 1,353 | 1,361 | +5 | +0.4% | 42,800 |
| 2018/11/05 | 1,330 | 1,362 | 1,322 | 1,356 | +25 | +1.9% | 81,500 |
| 2018/11/02 | 1,330 | 1,343 | 1,316 | 1,331 | +11 | +0.8% | 96,800 |
| 2018/11/01 | 1,292 | 1,326 | 1,292 | 1,320 | +27 | +2.1% | 127,600 |
| 2018/10/31 | 1,275 | 1,295 | 1,267 | 1,293 | +21 | +1.7% | 163,700 |
| 2018/10/30 | 1,296 | 1,305 | 1,264 | 1,272 | -26 | -2% | 322,400 |
| 2018/10/29 | 1,320 | 1,339 | 1,296 | 1,298 | -44 | -3.3% | 96,900 |
| 2018/10/26 | 1,350 | 1,365 | 1,327 | 1,342 | +2 | +0.1% | 72,400 |
| 2018/10/25 | 1,357 | 1,357 | 1,336 | 1,340 | -47 | -3.4% | 89,000 |
| 2018/10/24 | 1,373 | 1,394 | 1,364 | 1,387 | +29 | +2.1% | 113,600 |
| 2018/10/23 | 1,373 | 1,381 | 1,355 | 1,358 | -24 | -1.7% | 75,900 |
| 2018/10/22 | 1,355 | 1,386 | 1,348 | 1,382 | +13 | +0.9% | 140,400 |
| 2018/10/19 | 1,335 | 1,373 | 1,335 | 1,369 | +23 | +1.7% | 149,800 |
| 2018/10/18 | 1,331 | 1,348 | 1,323 | 1,346 | +6 | +0.4% | 94,000 |
| 2018/10/17 | 1,323 | 1,345 | 1,318 | 1,340 | +30 | +2.3% | 88,200 |
| 2018/10/16 | 1,300 | 1,312 | 1,285 | 1,310 | +3 | +0.2% | 117,000 |
| 2018/10/15 | 1,299 | 1,311 | 1,299 | 1,307 | +7 | +0.5% | 92,900 |
| 2018/10/12 | 1,306 | 1,315 | 1,300 | 1,300 | -18 | -1.4% | 85,000 |
| 2018/10/11 | 1,306 | 1,319 | 1,296 | 1,318 | -20 | -1.5% | 112,700 |
1551～
1600
件表示中 / 3693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 | 110,000円 | +7.0% | -10.9% | 0.91% | 12.39倍 | 3.45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 |
| ケーユーＨＤ | 107,800円 | -3.0% | -6.0% | 5.29% | 5.90倍 | 0.55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 |
| ホットランドＨ | 217,900円 | +19.2% | +0.2% | 0.60% | 24.38倍 | 3.91倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| ハニーズＨＬＤ | 161,700円 | +5.2% | +3.0% | 3.40% | 9.20倍 | 1.01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 |
| 海 帆 | 82,600円 | +45.4% | - | 0.00% | 2173.68倍 | 24.00倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
市場注目の銘柄
チャート関連のコラム
