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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,190 | 1,195 | 1,182 | 1,184 | -5 | -0.4% | 39,100 |
| 2015/04/20 | 1,185 | 1,194 | 1,179 | 1,189 | -3 | -0.3% | 52,300 |
| 2015/04/17 | 1,196 | 1,200 | 1,186 | 1,192 | -4 | -0.3% | 60,500 |
| 2015/04/16 | 1,190 | 1,196 | 1,185 | 1,196 | +3 | +0.3% | 54,900 |
| 2015/04/15 | 1,193 | 1,193 | 1,182 | 1,193 | -1 | -0.1% | 51,000 |
| 2015/04/14 | 1,194 | 1,198 | 1,185 | 1,194 | ±0 | ±0% | 52,400 |
| 2015/04/13 | 1,172 | 1,196 | 1,171 | 1,194 | +22 | +1.9% | 92,300 |
| 2015/04/10 | 1,170 | 1,179 | 1,170 | 1,172 | ±0 | ±0% | 51,900 |
| 2015/04/09 | 1,185 | 1,187 | 1,168 | 1,172 | -12 | -1% | 92,000 |
| 2015/04/08 | 1,170 | 1,190 | 1,170 | 1,184 | +15 | +1.3% | 99,700 |
| 2015/04/07 | 1,176 | 1,180 | 1,167 | 1,169 | -5 | -0.4% | 75,700 |
| 2015/04/06 | 1,178 | 1,188 | 1,168 | 1,174 | -2 | -0.2% | 80,600 |
| 2015/04/03 | 1,165 | 1,183 | 1,165 | 1,176 | +11 | +0.9% | 79,900 |
| 2015/04/02 | 1,162 | 1,172 | 1,161 | 1,165 | +4 | +0.3% | 85,200 |
| 2015/04/01 | 1,175 | 1,186 | 1,159 | 1,161 | -25 | -2.1% | 136,700 |
| 2015/03/31 | 1,190 | 1,202 | 1,186 | 1,186 | -6 | -0.5% | 90,200 |
| 2015/03/30 | 1,228 | 1,234 | 1,185 | 1,192 | -19 | -1.6% | 208,400 |
| 2015/03/27 | 1,220 | 1,233 | 1,205 | 1,211 | +2 | +0.2% | 388,000 |
| 2015/03/26 | 1,249 | 1,260 | 1,209 | 1,209 | -70 | -5.5% | 474,000 |
| 2015/03/25 | 1,283 | 1,289 | 1,252 | 1,279 | -19 | -1.5% | 278,000 |
| 2015/03/24 | 1,303 | 1,305 | 1,285 | 1,298 | ±0 | ±0% | 266,300 |
| 2015/03/23 | 1,284 | 1,299 | 1,271 | 1,298 | +38 | +3% | 290,200 |
| 2015/03/20 | 1,229 | 1,260 | 1,223 | 1,260 | +31 | +2.5% | 258,100 |
| 2015/03/19 | 1,236 | 1,241 | 1,227 | 1,229 | -10 | -0.8% | 80,200 |
| 2015/03/18 | 1,239 | 1,244 | 1,232 | 1,239 | +4 | +0.3% | 75,300 |
| 2015/03/17 | 1,239 | 1,242 | 1,233 | 1,235 | +1 | +0.1% | 105,900 |
| 2015/03/16 | 1,232 | 1,239 | 1,232 | 1,234 | +6 | +0.5% | 90,400 |
| 2015/03/13 | 1,227 | 1,231 | 1,221 | 1,228 | +10 | +0.8% | 101,200 |
| 2015/03/12 | 1,219 | 1,234 | 1,216 | 1,218 | ±0 | ±0% | 106,900 |
| 2015/03/11 | 1,210 | 1,220 | 1,210 | 1,218 | -1 | -0.1% | 57,800 |
| 2015/03/10 | 1,211 | 1,228 | 1,208 | 1,219 | +14 | +1.2% | 187,300 |
| 2015/03/09 | 1,195 | 1,209 | 1,188 | 1,205 | +11 | +0.9% | 141,800 |
| 2015/03/06 | 1,191 | 1,195 | 1,185 | 1,194 | +7 | +0.6% | 65,800 |
| 2015/03/05 | 1,175 | 1,190 | 1,175 | 1,187 | +11 | +0.9% | 67,600 |
| 2015/03/04 | 1,161 | 1,179 | 1,161 | 1,176 | +13 | +1.1% | 73,300 |
| 2015/03/03 | 1,172 | 1,177 | 1,162 | 1,163 | -7 | -0.6% | 86,900 |
| 2015/03/02 | 1,170 | 1,177 | 1,163 | 1,170 | +3 | +0.3% | 56,600 |
| 2015/02/27 | 1,183 | 1,194 | 1,163 | 1,167 | -16 | -1.4% | 151,900 |
| 2015/02/26 | 1,181 | 1,206 | 1,180 | 1,183 | ±0 | ±0% | 202,500 |
| 2015/02/25 | 1,165 | 1,184 | 1,160 | 1,183 | +21 | +1.8% | 158,200 |
| 2015/02/24 | 1,150 | 1,163 | 1,150 | 1,162 | +12 | +1% | 104,400 |
| 2015/02/23 | 1,141 | 1,156 | 1,141 | 1,150 | +5 | +0.4% | 94,600 |
| 2015/02/20 | 1,150 | 1,156 | 1,142 | 1,145 | -11 | -1% | 142,900 |
| 2015/02/19 | 1,154 | 1,163 | 1,152 | 1,156 | +4 | +0.3% | 114,900 |
| 2015/02/18 | 1,133 | 1,155 | 1,132 | 1,152 | +22 | +1.9% | 123,000 |
| 2015/02/17 | 1,150 | 1,155 | 1,130 | 1,130 | -19 | -1.7% | 126,500 |
| 2015/02/16 | 1,128 | 1,155 | 1,125 | 1,149 | +30 | +2.7% | 266,500 |
| 2015/02/13 | 1,105 | 1,122 | 1,101 | 1,119 | +14 | +1.3% | 235,200 |
| 2015/02/12 | 1,108 | 1,124 | 1,100 | 1,105 | -5 | -0.5% | 430,300 |
| 2015/02/10 | 1,100 | 1,140 | 1,090 | 1,110 | -99 | -8.2% | 993,700 |
2451～
2500
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 | 111,000円 | +7.0% | -10.9% | 0.90% | 12.50倍 | 3.49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 | 212,900円 | +7.0% | +14.0% | 1.32% | 28.55倍 | 5.56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 | 116,400円 | +6.3% | +6.4% | 0.64% | 32.09倍 | 2.96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 | 194,400円 | +9.6% | +8.8% | 2.01% | 15.15倍 | 4.37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 | 107,100円 | -3.0% | -6.0% | 5.32% | 5.86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
