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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 1,344 | 1,357 | 1,340 | 1,344 | -3 | -0.2% | 65,600 |
| 2018/07/26 | 1,340 | 1,350 | 1,332 | 1,347 | +27 | +2% | 65,000 |
| 2018/07/25 | 1,335 | 1,339 | 1,320 | 1,320 | -12 | -0.9% | 79,800 |
| 2018/07/24 | 1,313 | 1,332 | 1,312 | 1,332 | +22 | +1.7% | 77,800 |
| 2018/07/23 | 1,313 | 1,323 | 1,307 | 1,310 | -4 | -0.3% | 48,600 |
| 2018/07/20 | 1,305 | 1,321 | 1,303 | 1,314 | +6 | +0.5% | 75,200 |
| 2018/07/19 | 1,315 | 1,315 | 1,303 | 1,308 | -7 | -0.5% | 62,200 |
| 2018/07/18 | 1,319 | 1,322 | 1,303 | 1,315 | +8 | +0.6% | 74,500 |
| 2018/07/17 | 1,293 | 1,326 | 1,286 | 1,307 | +15 | +1.2% | 108,100 |
| 2018/07/13 | 1,298 | 1,306 | 1,289 | 1,292 | +2 | +0.2% | 67,800 |
| 2018/07/12 | 1,293 | 1,310 | 1,290 | 1,290 | ±0 | ±0% | 64,100 |
| 2018/07/11 | 1,335 | 1,335 | 1,288 | 1,290 | -53 | -3.9% | 166,300 |
| 2018/07/10 | 1,371 | 1,372 | 1,343 | 1,343 | -28 | -2% | 142,900 |
| 2018/07/09 | 1,363 | 1,384 | 1,349 | 1,371 | -3 | -0.2% | 76,100 |
| 2018/07/06 | 1,372 | 1,377 | 1,355 | 1,374 | -1 | -0.1% | 101,800 |
| 2018/07/05 | 1,407 | 1,411 | 1,367 | 1,375 | -32 | -2.3% | 81,300 |
| 2018/07/04 | 1,400 | 1,418 | 1,393 | 1,407 | -3 | -0.2% | 106,700 |
| 2018/07/03 | 1,413 | 1,424 | 1,400 | 1,410 | -6 | -0.4% | 106,700 |
| 2018/07/02 | 1,450 | 1,452 | 1,412 | 1,416 | -37 | -2.5% | 99,400 |
| 2018/06/29 | 1,466 | 1,466 | 1,435 | 1,453 | -13 | -0.9% | 56,600 |
| 2018/06/28 | 1,450 | 1,467 | 1,431 | 1,466 | +10 | +0.7% | 85,800 |
| 2018/06/27 | 1,433 | 1,461 | 1,424 | 1,456 | +23 | +1.6% | 60,000 |
| 2018/06/26 | 1,455 | 1,456 | 1,431 | 1,433 | -23 | -1.6% | 62,600 |
| 2018/06/25 | 1,489 | 1,489 | 1,452 | 1,456 | -33 | -2.2% | 60,000 |
| 2018/06/22 | 1,490 | 1,495 | 1,462 | 1,489 | -19 | -1.3% | 78,400 |
| 2018/06/21 | 1,455 | 1,510 | 1,455 | 1,508 | +53 | +3.6% | 156,500 |
| 2018/06/20 | 1,433 | 1,464 | 1,433 | 1,455 | +28 | +2% | 60,900 |
| 2018/06/19 | 1,448 | 1,457 | 1,426 | 1,427 | -27 | -1.9% | 81,000 |
| 2018/06/18 | 1,451 | 1,457 | 1,438 | 1,454 | -3 | -0.2% | 60,400 |
| 2018/06/15 | 1,465 | 1,484 | 1,452 | 1,457 | -10 | -0.7% | 62,800 |
| 2018/06/14 | 1,445 | 1,468 | 1,438 | 1,467 | +12 | +0.8% | 66,700 |
| 2018/06/13 | 1,467 | 1,467 | 1,451 | 1,455 | -13 | -0.9% | 65,100 |
| 2018/06/12 | 1,456 | 1,485 | 1,449 | 1,468 | +19 | +1.3% | 140,900 |
| 2018/06/11 | 1,410 | 1,456 | 1,410 | 1,449 | +34 | +2.4% | 147,700 |
| 2018/06/08 | 1,397 | 1,428 | 1,397 | 1,415 | +20 | +1.4% | 128,300 |
| 2018/06/07 | 1,381 | 1,399 | 1,381 | 1,395 | +9 | +0.6% | 71,900 |
| 2018/06/06 | 1,374 | 1,393 | 1,372 | 1,386 | +12 | +0.9% | 97,300 |
| 2018/06/05 | 1,370 | 1,374 | 1,360 | 1,374 | +3 | +0.2% | 77,100 |
| 2018/06/04 | 1,366 | 1,376 | 1,361 | 1,371 | +13 | +1% | 94,400 |
| 2018/06/01 | 1,356 | 1,368 | 1,354 | 1,358 | +1 | +0.1% | 66,300 |
| 2018/05/31 | 1,355 | 1,369 | 1,350 | 1,357 | +4 | +0.3% | 91,900 |
| 2018/05/30 | 1,353 | 1,358 | 1,345 | 1,353 | -6 | -0.4% | 53,100 |
| 2018/05/29 | 1,360 | 1,380 | 1,352 | 1,359 | +6 | +0.4% | 67,400 |
| 2018/05/28 | 1,352 | 1,368 | 1,351 | 1,353 | -3 | -0.2% | 62,900 |
| 2018/05/25 | 1,371 | 1,380 | 1,356 | 1,356 | -13 | -0.9% | 127,500 |
| 2018/05/24 | 1,364 | 1,374 | 1,359 | 1,369 | +3 | +0.2% | 110,900 |
| 2018/05/23 | 1,366 | 1,388 | 1,354 | 1,366 | +3 | +0.2% | 179,600 |
| 2018/05/22 | 1,383 | 1,383 | 1,340 | 1,363 | -31 | -2.2% | 236,300 |
| 2018/05/21 | 1,428 | 1,430 | 1,390 | 1,394 | -32 | -2.2% | 112,200 |
| 2018/05/18 | 1,423 | 1,442 | 1,414 | 1,426 | +15 | +1.1% | 95,700 |
1651～
1700
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 | 110,800円 | +7.0% | -10.9% | 0.90% | 12.48倍 | 3.48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 | 108,100円 | -3.0% | -6.0% | 5.27% | 5.92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 | 219,400円 | +19.2% | +0.2% | 0.59% | 24.55倍 | 3.94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 | 161,600円 | +5.2% | +3.0% | 3.40% | 9.19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 | 81,500円 | +45.4% | - | 0.00% | 2144.74倍 | 23.68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
