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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,600 | 1,616 | 1,600 | 1,601 | +1 | +0.1% | 71,100 |
| 2017/12/13 | 1,601 | 1,606 | 1,595 | 1,600 | -1 | -0.1% | 48,700 |
| 2017/12/12 | 1,600 | 1,606 | 1,592 | 1,601 | -3 | -0.2% | 77,500 |
| 2017/12/11 | 1,603 | 1,609 | 1,598 | 1,604 | +1 | +0.1% | 44,300 |
| 2017/12/08 | 1,564 | 1,609 | 1,563 | 1,603 | -1 | -0.1% | 76,100 |
| 2017/12/07 | 1,595 | 1,619 | 1,591 | 1,604 | +13 | +0.8% | 77,900 |
| 2017/12/06 | 1,608 | 1,609 | 1,585 | 1,591 | -19 | -1.2% | 87,300 |
| 2017/12/05 | 1,586 | 1,616 | 1,585 | 1,610 | +14 | +0.9% | 143,400 |
| 2017/12/04 | 1,575 | 1,600 | 1,569 | 1,596 | +21 | +1.3% | 103,700 |
| 2017/12/01 | 1,570 | 1,588 | 1,570 | 1,575 | ±0 | ±0% | 92,400 |
| 2017/11/30 | 1,571 | 1,579 | 1,547 | 1,575 | +2 | +0.1% | 87,900 |
| 2017/11/29 | 1,564 | 1,580 | 1,563 | 1,573 | +9 | +0.6% | 62,500 |
| 2017/11/28 | 1,553 | 1,570 | 1,550 | 1,564 | +6 | +0.4% | 71,600 |
| 2017/11/27 | 1,560 | 1,566 | 1,553 | 1,558 | -3 | -0.2% | 59,500 |
| 2017/11/24 | 1,555 | 1,567 | 1,541 | 1,561 | -8 | -0.5% | 74,300 |
| 2017/11/22 | 1,555 | 1,574 | 1,544 | 1,569 | +28 | +1.8% | 128,100 |
| 2017/11/21 | 1,490 | 1,556 | 1,490 | 1,541 | +51 | +3.4% | 185,100 |
| 2017/11/20 | 1,535 | 1,535 | 1,475 | 1,490 | -57 | -3.7% | 313,100 |
| 2017/11/17 | 1,570 | 1,595 | 1,540 | 1,547 | -13 | -0.8% | 179,000 |
| 2017/11/16 | 1,533 | 1,585 | 1,517 | 1,560 | +22 | +1.4% | 351,700 |
| 2017/11/15 | 1,458 | 1,547 | 1,422 | 1,538 | +110 | +7.7% | 732,200 |
| 2017/11/14 | 1,468 | 1,468 | 1,419 | 1,428 | -6 | -0.4% | 147,600 |
| 2017/11/13 | 1,444 | 1,444 | 1,412 | 1,434 | -7 | -0.5% | 145,900 |
| 2017/11/10 | 1,435 | 1,450 | 1,432 | 1,441 | -15 | -1% | 96,000 |
| 2017/11/09 | 1,465 | 1,469 | 1,439 | 1,456 | -14 | -1% | 137,100 |
| 2017/11/08 | 1,475 | 1,477 | 1,458 | 1,470 | -15 | -1% | 96,500 |
| 2017/11/07 | 1,475 | 1,485 | 1,455 | 1,485 | +13 | +0.9% | 92,100 |
| 2017/11/06 | 1,460 | 1,474 | 1,458 | 1,472 | +8 | +0.5% | 50,200 |
| 2017/11/02 | 1,470 | 1,472 | 1,461 | 1,464 | -9 | -0.6% | 38,800 |
| 2017/11/01 | 1,482 | 1,488 | 1,467 | 1,473 | -9 | -0.6% | 68,700 |
| 2017/10/31 | 1,467 | 1,484 | 1,461 | 1,482 | +15 | +1% | 88,500 |
| 2017/10/30 | 1,464 | 1,474 | 1,459 | 1,467 | +9 | +0.6% | 77,100 |
| 2017/10/27 | 1,455 | 1,461 | 1,447 | 1,458 | +1 | +0.1% | 50,700 |
| 2017/10/26 | 1,448 | 1,458 | 1,437 | 1,457 | +8 | +0.6% | 47,400 |
| 2017/10/25 | 1,462 | 1,463 | 1,448 | 1,449 | -10 | -0.7% | 64,800 |
| 2017/10/24 | 1,446 | 1,459 | 1,441 | 1,459 | +13 | +0.9% | 59,400 |
| 2017/10/23 | 1,440 | 1,458 | 1,430 | 1,446 | +11 | +0.8% | 80,900 |
| 2017/10/20 | 1,430 | 1,441 | 1,423 | 1,435 | +2 | +0.1% | 75,100 |
| 2017/10/19 | 1,444 | 1,449 | 1,428 | 1,433 | -16 | -1.1% | 71,600 |
| 2017/10/18 | 1,459 | 1,463 | 1,443 | 1,449 | -8 | -0.5% | 77,000 |
| 2017/10/17 | 1,465 | 1,465 | 1,455 | 1,457 | -12 | -0.8% | 60,700 |
| 2017/10/16 | 1,480 | 1,482 | 1,464 | 1,469 | -14 | -0.9% | 103,900 |
| 2017/10/13 | 1,505 | 1,508 | 1,481 | 1,483 | -28 | -1.9% | 103,000 |
| 2017/10/12 | 1,482 | 1,514 | 1,475 | 1,511 | +25 | +1.7% | 111,500 |
| 2017/10/11 | 1,491 | 1,491 | 1,481 | 1,486 | -5 | -0.3% | 63,200 |
| 2017/10/10 | 1,493 | 1,513 | 1,489 | 1,491 | -3 | -0.2% | 68,800 |
| 2017/10/06 | 1,487 | 1,499 | 1,478 | 1,494 | +6 | +0.4% | 74,400 |
| 2017/10/05 | 1,496 | 1,499 | 1,486 | 1,488 | -9 | -0.6% | 42,400 |
| 2017/10/04 | 1,495 | 1,499 | 1,488 | 1,497 | ±0 | ±0% | 79,700 |
| 2017/10/03 | 1,515 | 1,517 | 1,496 | 1,497 | -7 | -0.5% | 64,800 |
1801～
1850
件表示中 / 3692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 | 111,800円 | +7.0% | -10.9% | 0.89% | 12.59倍 | 3.52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 |
| ＳＦＰ | 215,200円 | +7.0% | +14.0% | 1.30% | 28.86倍 | 5.62倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| ＳＲＳＨＤ | 117,100円 | +6.3% | +6.4% | 0.64% | 32.28倍 | 2.98倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| トレファク | 201,100円 | +9.6% | +8.8% | 1.94% | 15.67倍 | 4.52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 |
| ケーユーＨＤ | 107,800円 | -3.0% | -6.0% | 5.29% | 5.90倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
