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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 1,138 | 1,156 | 1,127 | 1,152 | +17 | +1.5% | 87,000 |
2023/10/04 | 1,160 | 1,173 | 1,130 | 1,135 | -46 | -3.9% | 206,400 |
2023/10/03 | 1,195 | 1,206 | 1,181 | 1,181 | -16 | -1.3% | 166,900 |
2023/10/02 | 1,180 | 1,227 | 1,167 | 1,197 | +13 | +1.1% | 260,600 |
2023/09/29 | 1,166 | 1,207 | 1,166 | 1,184 | +28 | +2.4% | 210,100 |
2023/09/28 | 1,128 | 1,160 | 1,115 | 1,156 | +23 | +2% | 283,000 |
2023/09/27 | 1,150 | 1,162 | 1,128 | 1,133 | -35 | -3% | 527,000 |
2023/09/26 | 1,201 | 1,206 | 1,168 | 1,168 | -48 | -3.9% | 295,700 |
2023/09/25 | 1,172 | 1,223 | 1,166 | 1,216 | +41 | +3.5% | 375,300 |
2023/09/22 | 1,169 | 1,193 | 1,167 | 1,175 | -5 | -0.4% | 179,900 |
2023/09/21 | 1,157 | 1,186 | 1,156 | 1,180 | +21 | +1.8% | 149,700 |
2023/09/20 | 1,157 | 1,170 | 1,148 | 1,159 | +3 | +0.3% | 135,200 |
2023/09/19 | 1,177 | 1,179 | 1,146 | 1,156 | -27 | -2.3% | 311,700 |
2023/09/15 | 1,178 | 1,188 | 1,167 | 1,183 | +16 | +1.4% | 208,900 |
2023/09/14 | 1,173 | 1,173 | 1,159 | 1,167 | -9 | -0.8% | 147,900 |
2023/09/13 | 1,184 | 1,186 | 1,161 | 1,176 | -8 | -0.7% | 101,100 |
2023/09/12 | 1,180 | 1,197 | 1,180 | 1,184 | +7 | +0.6% | 102,500 |
2023/09/11 | 1,198 | 1,204 | 1,165 | 1,177 | -22 | -1.8% | 190,000 |
2023/09/08 | 1,200 | 1,225 | 1,190 | 1,199 | -1 | -0.1% | 173,800 |
2023/09/07 | 1,191 | 1,220 | 1,184 | 1,200 | +3 | +0.3% | 182,900 |
2023/09/06 | 1,194 | 1,210 | 1,183 | 1,197 | +10 | +0.8% | 250,700 |
2023/09/05 | 1,150 | 1,189 | 1,148 | 1,187 | +31 | +2.7% | 211,300 |
2023/09/04 | 1,136 | 1,160 | 1,131 | 1,156 | +14 | +1.2% | 189,600 |
2023/09/01 | 1,167 | 1,170 | 1,141 | 1,142 | -37 | -3.1% | 243,100 |
2023/08/31 | 1,145 | 1,180 | 1,145 | 1,179 | +32 | +2.8% | 347,200 |
2023/08/30 | 1,130 | 1,154 | 1,113 | 1,147 | +17 | +1.5% | 449,000 |
2023/08/29 | 1,063 | 1,149 | 1,059 | 1,130 | +97 | +9.4% | 815,100 |
2023/08/28 | 1,021 | 1,033 | 1,015 | 1,033 | +14 | +1.4% | 98,600 |
2023/08/25 | 1,012 | 1,021 | 1,008 | 1,019 | +7 | +0.7% | 84,700 |
2023/08/24 | 1,019 | 1,023 | 1,012 | 1,012 | -1 | -0.1% | 67,100 |
2023/08/23 | 1,009 | 1,018 | 1,004 | 1,013 | -5 | -0.5% | 56,400 |
2023/08/22 | 1,009 | 1,021 | 996 | 1,018 | +10 | +1% | 105,600 |
2023/08/21 | 988 | 1,020 | 986 | 1,008 | +14 | +1.4% | 110,000 |
2023/08/18 | 1,006 | 1,011 | 987 | 994 | -27 | -2.6% | 125,700 |
2023/08/17 | 1,012 | 1,029 | 1,003 | 1,021 | -8 | -0.8% | 182,700 |
2023/08/16 | 1,000 | 1,029 | 996 | 1,029 | +22 | +2.2% | 204,600 |
2023/08/15 | 963 | 1,008 | 954 | 1,007 | +44 | +4.6% | 434,200 |
2023/08/14 | 975 | 992 | 952 | 963 | +64 | +7.1% | 487,600 |
2023/08/10 | 893 | 900 | 891 | 899 | +6 | +0.7% | 97,800 |
2023/08/09 | 893 | 897 | 890 | 893 | -1 | -0.1% | 39,500 |
2023/08/08 | 892 | 897 | 890 | 894 | +4 | +0.4% | 31,400 |
2023/08/07 | 883 | 890 | 881 | 890 | +8 | +0.9% | 42,300 |
2023/08/04 | 882 | 884 | 880 | 882 | -2 | -0.2% | 52,500 |
2023/08/03 | 890 | 890 | 882 | 884 | -7 | -0.8% | 90,800 |
2023/08/02 | 899 | 902 | 890 | 891 | -10 | -1.1% | 74,400 |
2023/08/01 | 901 | 905 | 901 | 901 | -1 | -0.1% | 31,000 |
2023/07/31 | 906 | 908 | 900 | 902 | +2 | +0.2% | 64,600 |
2023/07/28 | 892 | 901 | 892 | 900 | +1 | +0.1% | 56,900 |
2023/07/27 | 894 | 899 | 892 | 899 | +5 | +0.6% | 38,400 |
2023/07/26 | 893 | 895 | 890 | 894 | +1 | +0.1% | 38,700 |
151~
200
件表示中 / 3459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 | 90,700円 | +9.4% | -11.3% | 1.10% | 9.09倍 | 3.86倍 |
|
居酒屋「鳥メロ」等を国内外で展開。焼き肉・空揚げ育成中。高齢者向け宅食サービスが収益柱 |
オークワ | 94,300円 | +4.7% | +14.6% | 2.76% | 34.10倍 | 0.52倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター(SuC)展開。ニチリウグループ |
トレファク | 163,200円 | +17.7% | +10.1% | 1.96% | 15.49倍 | 4.51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 |
大戸屋HD | 509,000円 | +4.2% | +0.5% | 0.10% | 30.28倍 | 23.46倍 |
|
定食店「大戸屋ごはん処」を直営・FCで首都圏中心に展開。店内で調理。コロワイドが親会社 |
あさひ | 137,700円 | +5.7% | +11.7% | 3.63% | 9.77倍 | 0.97倍 |
|
大型自転車専門店を国内展開。ネットで注文・店舗で受け取るOMO戦略強化。PB比率4割強 |
市場注目の銘柄
チャート関連のコラム