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 |
|---|---|---|---|---|---|---|---|
| 2015/07/23 | 1,020 | 1,030 | 1,018 | 1,030 | +12 | +1.2% | 52,100 |
| 2015/07/22 | 1,021 | 1,021 | 1,016 | 1,018 | -4 | -0.4% | 80,300 |
| 2015/07/21 | 1,021 | 1,029 | 1,021 | 1,022 | ±0 | ±0% | 54,400 |
| 2015/07/17 | 1,025 | 1,027 | 1,021 | 1,022 | -5 | -0.5% | 35,700 |
| 2015/07/16 | 1,029 | 1,030 | 1,022 | 1,027 | -2 | -0.2% | 48,200 |
| 2015/07/15 | 1,020 | 1,036 | 1,020 | 1,029 | +9 | +0.9% | 77,200 |
| 2015/07/14 | 1,023 | 1,027 | 1,013 | 1,020 | +3 | +0.3% | 100,400 |
| 2015/07/13 | 1,006 | 1,021 | 1,002 | 1,017 | +5 | +0.5% | 97,300 |
| 2015/07/10 | 1,021 | 1,026 | 1,008 | 1,012 | -9 | -0.9% | 64,500 |
| 2015/07/09 | 1,009 | 1,021 | 1,001 | 1,021 | -6 | -0.6% | 241,800 |
| 2015/07/08 | 1,044 | 1,046 | 1,025 | 1,027 | -30 | -2.8% | 173,500 |
| 2015/07/07 | 1,040 | 1,060 | 1,040 | 1,057 | +27 | +2.6% | 161,200 |
| 2015/07/06 | 1,022 | 1,038 | 1,022 | 1,030 | +3 | +0.3% | 102,600 |
| 2015/07/03 | 1,050 | 1,050 | 1,025 | 1,027 | -12 | -1.2% | 143,000 |
| 2015/07/02 | 1,023 | 1,046 | 1,022 | 1,039 | +16 | +1.6% | 141,600 |
| 2015/07/01 | 1,008 | 1,027 | 1,003 | 1,023 | +14 | +1.4% | 229,100 |
| 2015/06/30 | 1,012 | 1,021 | 1,007 | 1,009 | -4 | -0.4% | 141,500 |
| 2015/06/29 | 1,023 | 1,031 | 1,013 | 1,013 | -18 | -1.7% | 219,500 |
| 2015/06/26 | 1,030 | 1,038 | 1,030 | 1,031 | -1 | -0.1% | 71,500 |
| 2015/06/25 | 1,040 | 1,043 | 1,030 | 1,032 | -8 | -0.8% | 125,400 |
| 2015/06/24 | 1,040 | 1,046 | 1,038 | 1,040 | -4 | -0.4% | 87,000 |
| 2015/06/23 | 1,040 | 1,048 | 1,040 | 1,044 | +3 | +0.3% | 68,400 |
| 2015/06/22 | 1,030 | 1,041 | 1,030 | 1,041 | +6 | +0.6% | 60,900 |
| 2015/06/19 | 1,049 | 1,055 | 1,029 | 1,035 | -8 | -0.8% | 165,300 |
| 2015/06/18 | 1,070 | 1,071 | 1,041 | 1,043 | -31 | -2.9% | 186,400 |
| 2015/06/17 | 1,073 | 1,078 | 1,071 | 1,074 | +1 | +0.1% | 46,000 |
| 2015/06/16 | 1,085 | 1,090 | 1,072 | 1,073 | -22 | -2% | 76,900 |
| 2015/06/15 | 1,070 | 1,095 | 1,069 | 1,095 | +18 | +1.7% | 127,100 |
| 2015/06/12 | 1,070 | 1,078 | 1,068 | 1,077 | +10 | +0.9% | 113,900 |
| 2015/06/11 | 1,067 | 1,075 | 1,066 | 1,067 | +1 | +0.1% | 66,100 |
| 2015/06/10 | 1,060 | 1,075 | 1,060 | 1,066 | +4 | +0.4% | 84,800 |
| 2015/06/09 | 1,063 | 1,074 | 1,060 | 1,062 | -5 | -0.5% | 94,700 |
| 2015/06/08 | 1,070 | 1,072 | 1,055 | 1,067 | -2 | -0.2% | 78,700 |
| 2015/06/05 | 1,070 | 1,080 | 1,068 | 1,069 | +3 | +0.3% | 106,800 |
| 2015/06/04 | 1,060 | 1,069 | 1,059 | 1,066 | +12 | +1.1% | 99,500 |
| 2015/06/03 | 1,044 | 1,057 | 1,044 | 1,054 | +10 | +1% | 77,900 |
| 2015/06/02 | 1,050 | 1,053 | 1,043 | 1,044 | -3 | -0.3% | 91,900 |
| 2015/06/01 | 1,040 | 1,048 | 1,040 | 1,047 | +7 | +0.7% | 78,400 |
| 2015/05/29 | 1,035 | 1,045 | 1,035 | 1,040 | +5 | +0.5% | 105,200 |
| 2015/05/28 | 1,030 | 1,038 | 1,030 | 1,035 | +6 | +0.6% | 99,600 |
| 2015/05/27 | 1,030 | 1,036 | 1,025 | 1,029 | -2 | -0.2% | 153,500 |
| 2015/05/26 | 1,039 | 1,040 | 1,031 | 1,031 | -11 | -1.1% | 93,500 |
| 2015/05/25 | 1,040 | 1,044 | 1,030 | 1,042 | -7 | -0.7% | 152,200 |
| 2015/05/22 | 1,070 | 1,071 | 1,040 | 1,049 | -16 | -1.5% | 190,800 |
| 2015/05/21 | 1,040 | 1,072 | 1,040 | 1,065 | +23 | +2.2% | 140,000 |
| 2015/05/20 | 1,045 | 1,053 | 1,031 | 1,042 | -3 | -0.3% | 135,700 |
| 2015/05/19 | 1,038 | 1,056 | 1,038 | 1,045 | +5 | +0.5% | 153,800 |
| 2015/05/18 | 1,014 | 1,046 | 1,014 | 1,040 | +27 | +2.7% | 275,100 |
| 2015/05/15 | 1,057 | 1,060 | 1,000 | 1,013 | -55 | -5.1% | 615,500 |
| 2015/05/14 | 1,120 | 1,120 | 1,052 | 1,068 | -54 | -4.8% | 595,500 |
2451～
2500
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
