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 |
|---|---|---|---|---|---|---|---|
| 2017/03/13 | 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 |
| 2017/01/12 | 1,185 | 1,185 | 1,132 | 1,137 | -44 | -3.7% | 128,300 |
| 2017/01/11 | 1,163 | 1,187 | 1,160 | 1,181 | +18 | +1.5% | 92,200 |
| 2017/01/10 | 1,162 | 1,169 | 1,145 | 1,163 | -1 | -0.1% | 76,800 |
| 2017/01/06 | 1,139 | 1,170 | 1,133 | 1,164 | +31 | +2.7% | 103,700 |
| 2017/01/05 | 1,131 | 1,139 | 1,122 | 1,133 | +4 | +0.4% | 70,400 |
| 2017/01/04 | 1,104 | 1,129 | 1,103 | 1,129 | +25 | +2.3% | 104,500 |
| 2016/12/30 | 1,099 | 1,112 | 1,070 | 1,104 | +8 | +0.7% | 76,700 |
| 2016/12/29 | 1,081 | 1,101 | 1,081 | 1,096 | +5 | +0.5% | 53,500 |
2051～
2100
件表示中 / 3754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 | 104,000円 | +4.8% | +4.8% | 0.96% | 11.26倍 | 2.91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 | 223,300円 | +7.0% | +14.0% | 1.25% | 29.95倍 | 5.83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 |
| 薬王堂ＨＤ | 231,000円 | +10.7% | +4.7% | 1.26% | 10.21倍 | 1.21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 |
| 力の源ＨＤ | 145,600円 | +9.1% | +14.8% | 1.37% | 20.03倍 | 4.11倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| チヨダ | 122,000円 | -6.4% | +48.1% | 4.43% | 15.38倍 | 0.81倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
市場注目の銘柄
チャート関連のコラム
