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 |
|---|---|---|---|---|---|---|---|
| 2017/03/24 | 1,324 | 1,324 | 1,306 | 1,308 | -16 | -1.2% | 88,700 |
| 2017/03/23 | 1,313 | 1,325 | 1,308 | 1,324 | +11 | +0.8% | 49,000 |
| 2017/03/22 | 1,305 | 1,318 | 1,302 | 1,313 | +3 | +0.2% | 53,300 |
| 2017/03/21 | 1,307 | 1,318 | 1,303 | 1,310 | +3 | +0.2% | 47,800 |
| 2017/03/17 | 1,298 | 1,309 | 1,293 | 1,307 | +9 | +0.7% | 105,700 |
| 2017/03/16 | 1,285 | 1,298 | 1,285 | 1,298 | +18 | +1.4% | 65,700 |
| 2017/03/15 | 1,280 | 1,348 | 1,278 | 1,280 | -29 | -2.2% | 156,100 |
| 2017/03/14 | 1,302 | 1,309 | 1,297 | 1,309 | +4 | +0.3% | 48,400 |
| 2017/03/13 | 1,301 | 1,309 | 1,296 | 1,305 | +4 | +0.3% | 104,100 |
| 2017/03/10 | 1,322 | 1,335 | 1,298 | 1,301 | -11 | -0.8% | 124,700 |
| 2017/03/09 | 1,334 | 1,334 | 1,305 | 1,312 | -21 | -1.6% | 121,100 |
| 2017/03/08 | 1,348 | 1,350 | 1,326 | 1,333 | -18 | -1.3% | 129,500 |
| 2017/03/07 | 1,359 | 1,368 | 1,342 | 1,351 | -8 | -0.6% | 81,100 |
| 2017/03/06 | 1,355 | 1,393 | 1,352 | 1,359 | +5 | +0.4% | 161,900 |
| 2017/03/03 | 1,310 | 1,356 | 1,304 | 1,354 | +42 | +3.2% | 136,500 |
| 2017/03/02 | 1,304 | 1,320 | 1,292 | 1,312 | +10 | +0.8% | 99,400 |
| 2017/03/01 | 1,283 | 1,305 | 1,271 | 1,302 | +5 | +0.4% | 151,900 |
| 2017/02/28 | 1,230 | 1,297 | 1,218 | 1,297 | +69 | +5.6% | 248,500 |
| 2017/02/27 | 1,214 | 1,229 | 1,205 | 1,228 | +20 | +1.7% | 72,900 |
| 2017/02/24 | 1,210 | 1,220 | 1,196 | 1,208 | +20 | +1.7% | 112,800 |
| 2017/02/23 | 1,175 | 1,191 | 1,167 | 1,188 | +18 | +1.5% | 91,800 |
| 2017/02/22 | 1,166 | 1,174 | 1,152 | 1,170 | +9 | +0.8% | 72,600 |
| 2017/02/21 | 1,160 | 1,165 | 1,150 | 1,161 | +17 | +1.5% | 41,500 |
| 2017/02/20 | 1,141 | 1,148 | 1,118 | 1,144 | +2 | +0.2% | 84,400 |
| 2017/02/17 | 1,162 | 1,165 | 1,125 | 1,142 | -22 | -1.9% | 126,400 |
| 2017/02/16 | 1,171 | 1,182 | 1,154 | 1,164 | -13 | -1.1% | 56,600 |
| 2017/02/15 | 1,200 | 1,200 | 1,168 | 1,177 | -23 | -1.9% | 76,700 |
| 2017/02/14 | 1,207 | 1,224 | 1,193 | 1,200 | -7 | -0.6% | 83,300 |
| 2017/02/13 | 1,164 | 1,210 | 1,160 | 1,207 | +47 | +4.1% | 143,800 |
| 2017/02/10 | 1,158 | 1,170 | 1,154 | 1,160 | +3 | +0.3% | 73,400 |
| 2017/02/09 | 1,142 | 1,157 | 1,134 | 1,157 | +32 | +2.8% | 72,500 |
| 2017/02/08 | 1,129 | 1,130 | 1,117 | 1,125 | -1 | -0.1% | 30,800 |
| 2017/02/07 | 1,132 | 1,143 | 1,126 | 1,126 | -4 | -0.4% | 50,700 |
| 2017/02/06 | 1,128 | 1,137 | 1,121 | 1,130 | +7 | +0.6% | 33,600 |
| 2017/02/03 | 1,093 | 1,130 | 1,093 | 1,123 | +30 | +2.7% | 87,600 |
| 2017/02/02 | 1,098 | 1,102 | 1,088 | 1,093 | -4 | -0.4% | 62,100 |
| 2017/02/01 | 1,103 | 1,103 | 1,085 | 1,097 | -6 | -0.5% | 93,700 |
| 2017/01/31 | 1,103 | 1,108 | 1,102 | 1,103 | -3 | -0.3% | 30,300 |
| 2017/01/30 | 1,115 | 1,119 | 1,101 | 1,106 | -8 | -0.7% | 60,000 |
| 2017/01/27 | 1,116 | 1,120 | 1,110 | 1,114 | -2 | -0.2% | 42,000 |
| 2017/01/26 | 1,116 | 1,116 | 1,109 | 1,116 | +5 | +0.5% | 60,700 |
| 2017/01/25 | 1,120 | 1,120 | 1,108 | 1,111 | -5 | -0.4% | 51,100 |
| 2017/01/24 | 1,110 | 1,117 | 1,108 | 1,116 | +4 | +0.4% | 46,600 |
| 2017/01/23 | 1,111 | 1,119 | 1,106 | 1,112 | +3 | +0.3% | 59,900 |
| 2017/01/20 | 1,120 | 1,127 | 1,109 | 1,109 | -16 | -1.4% | 52,500 |
| 2017/01/19 | 1,130 | 1,139 | 1,122 | 1,125 | +4 | +0.4% | 50,500 |
| 2017/01/18 | 1,110 | 1,129 | 1,110 | 1,121 | +8 | +0.7% | 52,300 |
| 2017/01/17 | 1,145 | 1,151 | 1,112 | 1,113 | -33 | -2.9% | 91,800 |
| 2017/01/16 | 1,161 | 1,162 | 1,146 | 1,146 | -15 | -1.3% | 41,600 |
| 2017/01/13 | 1,135 | 1,164 | 1,129 | 1,161 | +24 | +2.1% | 73,700 |
2001～
2050
件表示中 / 3712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 | 100,200円 | +4.8% | +4.8% | 1.00% | 10.85倍 | 2.80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 |
| ４℃ＨＤ | 176,100円 | +43.8% | +34.0% | 4.71% | 23.62倍 | 0.97倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
| 海 帆 | 77,700円 | - | - | 0.00% | - | 30.46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 |
| 薬王堂ＨＤ | 213,300円 | +10.7% | +4.7% | 1.36% | 9.50倍 | 1.13倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| ハニーズＨＬＤ | 150,800円 | +5.2% | +3.0% | 3.65% | 8.58倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
