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 |
|---|---|---|---|---|---|---|---|
| 2014/01/20 | 1,443 | 1,450 | 1,438 | 1,448 | +10 | +0.7% | 100,000 |
| 2014/01/17 | 1,436 | 1,443 | 1,436 | 1,438 | +2 | +0.1% | 76,000 |
| 2014/01/16 | 1,431 | 1,444 | 1,431 | 1,436 | +6 | +0.4% | 153,400 |
| 2014/01/15 | 1,428 | 1,430 | 1,422 | 1,430 | +10 | +0.7% | 66,000 |
| 2014/01/14 | 1,430 | 1,431 | 1,420 | 1,420 | -11 | -0.8% | 117,400 |
| 2014/01/10 | 1,429 | 1,431 | 1,416 | 1,431 | +13 | +0.9% | 178,100 |
| 2014/01/09 | 1,410 | 1,418 | 1,406 | 1,418 | +8 | +0.6% | 113,800 |
| 2014/01/08 | 1,412 | 1,412 | 1,403 | 1,410 | +7 | +0.5% | 87,900 |
| 2014/01/07 | 1,413 | 1,413 | 1,402 | 1,403 | +1 | +0.1% | 104,600 |
| 2014/01/06 | 1,397 | 1,408 | 1,390 | 1,402 | +20 | +1.4% | 160,300 |
| 2013/12/30 | 1,370 | 1,382 | 1,358 | 1,382 | +27 | +2% | 143,500 |
| 2013/12/27 | 1,377 | 1,385 | 1,348 | 1,355 | +4 | +0.3% | 258,100 |
| 2013/12/26 | 1,309 | 1,358 | 1,308 | 1,351 | +42 | +3.2% | 234,700 |
| 2013/12/25 | 1,317 | 1,317 | 1,304 | 1,309 | -15 | -1.1% | 269,700 |
| 2013/12/24 | 1,346 | 1,347 | 1,321 | 1,324 | -28 | -2.1% | 272,500 |
| 2013/12/20 | 1,362 | 1,366 | 1,349 | 1,352 | -17 | -1.2% | 257,500 |
| 2013/12/19 | 1,379 | 1,386 | 1,366 | 1,369 | -14 | -1% | 173,500 |
| 2013/12/18 | 1,382 | 1,393 | 1,380 | 1,383 | -3 | -0.2% | 145,600 |
| 2013/12/17 | 1,388 | 1,392 | 1,383 | 1,386 | -4 | -0.3% | 108,000 |
| 2013/12/16 | 1,401 | 1,405 | 1,390 | 1,390 | -12 | -0.9% | 131,300 |
| 2013/12/13 | 1,401 | 1,410 | 1,400 | 1,402 | -2 | -0.1% | 211,900 |
| 2013/12/12 | 1,404 | 1,405 | 1,401 | 1,404 | ±0 | ±0% | 93,200 |
| 2013/12/11 | 1,405 | 1,408 | 1,404 | 1,404 | -3 | -0.2% | 81,200 |
| 2013/12/10 | 1,406 | 1,409 | 1,405 | 1,407 | -5 | -0.4% | 109,900 |
| 2013/12/09 | 1,410 | 1,415 | 1,409 | 1,412 | +5 | +0.4% | 55,600 |
| 2013/12/06 | 1,410 | 1,411 | 1,406 | 1,407 | -3 | -0.2% | 82,900 |
| 2013/12/05 | 1,422 | 1,423 | 1,410 | 1,410 | -10 | -0.7% | 85,400 |
| 2013/12/04 | 1,420 | 1,425 | 1,417 | 1,420 | ±0 | ±0% | 101,900 |
| 2013/12/03 | 1,429 | 1,429 | 1,420 | 1,420 | -1 | -0.1% | 66,900 |
| 2013/12/02 | 1,422 | 1,431 | 1,421 | 1,421 | ±0 | ±0% | 62,500 |
| 2013/11/29 | 1,420 | 1,425 | 1,419 | 1,421 | +1 | +0.1% | 66,300 |
| 2013/11/28 | 1,430 | 1,434 | 1,415 | 1,420 | -9 | -0.6% | 132,300 |
| 2013/11/27 | 1,438 | 1,441 | 1,429 | 1,429 | -1 | -0.1% | 72,100 |
| 2013/11/26 | 1,431 | 1,435 | 1,430 | 1,430 | -3 | -0.2% | 71,900 |
| 2013/11/25 | 1,430 | 1,444 | 1,430 | 1,433 | +4 | +0.3% | 100,300 |
| 2013/11/22 | 1,444 | 1,449 | 1,426 | 1,429 | -12 | -0.8% | 147,600 |
| 2013/11/21 | 1,448 | 1,469 | 1,440 | 1,441 | -1 | -0.1% | 202,000 |
| 2013/11/20 | 1,414 | 1,445 | 1,414 | 1,442 | +28 | +2% | 141,700 |
| 2013/11/19 | 1,405 | 1,420 | 1,404 | 1,414 | +10 | +0.7% | 164,500 |
| 2013/11/18 | 1,403 | 1,413 | 1,402 | 1,404 | +2 | +0.1% | 162,400 |
| 2013/11/15 | 1,412 | 1,417 | 1,401 | 1,402 | -14 | -1% | 243,100 |
| 2013/11/14 | 1,405 | 1,428 | 1,401 | 1,416 | +14 | +1% | 249,200 |
| 2013/11/13 | 1,441 | 1,444 | 1,401 | 1,402 | -48 | -3.3% | 354,200 |
| 2013/11/12 | 1,457 | 1,458 | 1,442 | 1,450 | -12 | -0.8% | 203,100 |
| 2013/11/11 | 1,470 | 1,475 | 1,456 | 1,462 | -14 | -0.9% | 169,000 |
| 2013/11/08 | 1,482 | 1,491 | 1,476 | 1,476 | -15 | -1% | 158,300 |
| 2013/11/07 | 1,488 | 1,497 | 1,486 | 1,491 | +1 | +0.1% | 68,300 |
| 2013/11/06 | 1,488 | 1,498 | 1,481 | 1,490 | +2 | +0.1% | 91,900 |
| 2013/11/05 | 1,508 | 1,509 | 1,486 | 1,488 | -20 | -1.3% | 158,400 |
| 2013/11/01 | 1,510 | 1,514 | 1,502 | 1,508 | -2 | -0.1% | 110,400 |
2851～
2900
件表示中 / 3783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 | 98,600円 | +4.8% | +4.8% | 1.01% | 10.68倍 | 2.76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 | 173,100円 | +43.8% | +34.0% | 4.79% | 23.23倍 | 0.96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 |
| アドヴァンＧ | 92,900円 | -0.1% | -8.7% | 4.31% | 5.78倍 | 0.59倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| 大戸屋ＨＤ | 573,000円 | +7.5% | -2.7% | 0.17% | 39.61倍 | 9.29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 |
| スクロール | 116,800円 | +1.2% | -6.6% | 5.05% | 10.11倍 | 1.11倍 |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
市場注目の銘柄
チャート関連のコラム
