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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 1,354 | 1,354 | 1,339 | 1,347 | -9 | -0.7% | 39,400 |
| 2017/07/20 | 1,335 | 1,358 | 1,327 | 1,356 | +18 | +1.3% | 100,000 |
| 2017/07/19 | 1,335 | 1,347 | 1,333 | 1,338 | +2 | +0.1% | 40,700 |
| 2017/07/18 | 1,331 | 1,340 | 1,321 | 1,336 | +3 | +0.2% | 42,300 |
| 2017/07/14 | 1,328 | 1,338 | 1,325 | 1,333 | +5 | +0.4% | 55,400 |
| 2017/07/13 | 1,326 | 1,331 | 1,316 | 1,328 | +2 | +0.2% | 43,800 |
| 2017/07/12 | 1,321 | 1,328 | 1,312 | 1,326 | ±0 | ±0% | 57,000 |
| 2017/07/11 | 1,322 | 1,329 | 1,314 | 1,326 | ±0 | ±0% | 78,900 |
| 2017/07/10 | 1,338 | 1,346 | 1,326 | 1,326 | -15 | -1.1% | 48,100 |
| 2017/07/07 | 1,339 | 1,350 | 1,336 | 1,341 | -5 | -0.4% | 48,800 |
| 2017/07/06 | 1,341 | 1,348 | 1,338 | 1,346 | -1 | -0.1% | 38,200 |
| 2017/07/05 | 1,347 | 1,354 | 1,336 | 1,347 | ±0 | ±0% | 46,600 |
| 2017/07/04 | 1,366 | 1,366 | 1,347 | 1,347 | -12 | -0.9% | 54,800 |
| 2017/07/03 | 1,343 | 1,364 | 1,336 | 1,359 | +16 | +1.2% | 69,700 |
| 2017/06/30 | 1,350 | 1,352 | 1,340 | 1,343 | -19 | -1.4% | 48,100 |
| 2017/06/29 | 1,352 | 1,364 | 1,350 | 1,362 | +19 | +1.4% | 71,800 |
| 2017/06/28 | 1,378 | 1,378 | 1,343 | 1,343 | -36 | -2.6% | 90,600 |
| 2017/06/27 | 1,400 | 1,400 | 1,373 | 1,379 | -18 | -1.3% | 78,900 |
| 2017/06/26 | 1,361 | 1,400 | 1,357 | 1,397 | +37 | +2.7% | 107,800 |
| 2017/06/23 | 1,366 | 1,366 | 1,354 | 1,360 | -6 | -0.4% | 50,400 |
| 2017/06/22 | 1,360 | 1,368 | 1,356 | 1,366 | +10 | +0.7% | 40,600 |
| 2017/06/21 | 1,358 | 1,368 | 1,356 | 1,356 | -6 | -0.4% | 38,400 |
| 2017/06/20 | 1,370 | 1,371 | 1,357 | 1,362 | +1 | +0.1% | 62,400 |
| 2017/06/19 | 1,351 | 1,369 | 1,351 | 1,361 | +6 | +0.4% | 45,500 |
| 2017/06/16 | 1,368 | 1,370 | 1,353 | 1,355 | -13 | -1% | 50,000 |
| 2017/06/15 | 1,369 | 1,377 | 1,359 | 1,368 | -6 | -0.4% | 50,900 |
| 2017/06/14 | 1,371 | 1,386 | 1,368 | 1,374 | +6 | +0.4% | 63,300 |
| 2017/06/13 | 1,358 | 1,376 | 1,357 | 1,368 | +12 | +0.9% | 45,400 |
| 2017/06/12 | 1,344 | 1,364 | 1,337 | 1,356 | +13 | +1% | 49,100 |
| 2017/06/09 | 1,350 | 1,356 | 1,340 | 1,343 | -14 | -1% | 60,600 |
| 2017/06/08 | 1,357 | 1,370 | 1,351 | 1,357 | -3 | -0.2% | 46,200 |
| 2017/06/07 | 1,361 | 1,366 | 1,353 | 1,360 | -1 | -0.1% | 52,500 |
| 2017/06/06 | 1,384 | 1,384 | 1,358 | 1,361 | -26 | -1.9% | 51,400 |
| 2017/06/05 | 1,382 | 1,390 | 1,375 | 1,387 | -4 | -0.3% | 52,100 |
| 2017/06/02 | 1,396 | 1,406 | 1,381 | 1,391 | +4 | +0.3% | 84,000 |
| 2017/06/01 | 1,389 | 1,392 | 1,382 | 1,387 | +2 | +0.1% | 52,600 |
| 2017/05/31 | 1,380 | 1,394 | 1,380 | 1,385 | -4 | -0.3% | 57,800 |
| 2017/05/30 | 1,401 | 1,409 | 1,377 | 1,389 | -10 | -0.7% | 109,000 |
| 2017/05/29 | 1,365 | 1,409 | 1,363 | 1,399 | +28 | +2% | 196,600 |
| 2017/05/26 | 1,354 | 1,374 | 1,336 | 1,371 | +17 | +1.3% | 106,300 |
| 2017/05/25 | 1,330 | 1,360 | 1,319 | 1,354 | +20 | +1.5% | 200,100 |
| 2017/05/24 | 1,319 | 1,335 | 1,302 | 1,334 | +28 | +2.1% | 112,000 |
| 2017/05/23 | 1,299 | 1,311 | 1,299 | 1,306 | +1 | +0.1% | 58,900 |
| 2017/05/22 | 1,304 | 1,307 | 1,296 | 1,305 | +5 | +0.4% | 53,600 |
| 2017/05/19 | 1,317 | 1,322 | 1,296 | 1,300 | -13 | -1% | 82,900 |
| 2017/05/18 | 1,345 | 1,349 | 1,312 | 1,313 | -40 | -3% | 80,900 |
| 2017/05/17 | 1,358 | 1,369 | 1,349 | 1,353 | +2 | +0.1% | 107,800 |
| 2017/05/16 | 1,325 | 1,363 | 1,325 | 1,351 | +46 | +3.5% | 199,000 |
| 2017/05/15 | 1,249 | 1,306 | 1,249 | 1,305 | -50 | -3.7% | 215,300 |
| 2017/05/12 | 1,332 | 1,360 | 1,332 | 1,355 | +8 | +0.6% | 55,800 |
1901～
1950
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
