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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 1,712 | 1,733 | 1,709 | 1,715 | -4 | -0.2% | 38,500 |
| 2013/06/19 | 1,723 | 1,724 | 1,704 | 1,719 | +10 | +0.6% | 46,200 |
| 2013/06/18 | 1,739 | 1,739 | 1,704 | 1,709 | -26 | -1.5% | 58,500 |
| 2013/06/17 | 1,689 | 1,743 | 1,689 | 1,735 | +52 | +3.1% | 80,000 |
| 2013/06/14 | 1,694 | 1,712 | 1,683 | 1,683 | -1 | -0.1% | 108,500 |
| 2013/06/13 | 1,697 | 1,710 | 1,681 | 1,684 | -26 | -1.5% | 77,500 |
| 2013/06/12 | 1,716 | 1,718 | 1,683 | 1,710 | -13 | -0.8% | 129,700 |
| 2013/06/11 | 1,759 | 1,768 | 1,719 | 1,723 | -47 | -2.7% | 103,200 |
| 2013/06/10 | 1,700 | 1,770 | 1,700 | 1,770 | +82 | +4.9% | 194,200 |
| 2013/06/07 | 1,677 | 1,702 | 1,652 | 1,688 | +5 | +0.3% | 197,600 |
| 2013/06/06 | 1,686 | 1,710 | 1,680 | 1,683 | -24 | -1.4% | 135,900 |
| 2013/06/05 | 1,713 | 1,762 | 1,706 | 1,707 | -17 | -1% | 115,600 |
| 2013/06/04 | 1,707 | 1,727 | 1,686 | 1,724 | +11 | +0.6% | 116,600 |
| 2013/06/03 | 1,705 | 1,732 | 1,703 | 1,713 | +5 | +0.3% | 101,200 |
| 2013/05/31 | 1,740 | 1,749 | 1,704 | 1,708 | -26 | -1.5% | 116,300 |
| 2013/05/30 | 1,769 | 1,770 | 1,724 | 1,734 | -51 | -2.9% | 96,300 |
| 2013/05/29 | 1,745 | 1,795 | 1,737 | 1,785 | +49 | +2.8% | 170,000 |
| 2013/05/28 | 1,727 | 1,754 | 1,722 | 1,736 | -6 | -0.3% | 142,600 |
| 2013/05/27 | 1,745 | 1,768 | 1,717 | 1,742 | -5 | -0.3% | 155,300 |
| 2013/05/24 | 1,745 | 1,783 | 1,714 | 1,747 | +6 | +0.3% | 189,500 |
| 2013/05/23 | 1,805 | 1,807 | 1,741 | 1,741 | -62 | -3.4% | 169,000 |
| 2013/05/22 | 1,808 | 1,815 | 1,794 | 1,803 | +2 | +0.1% | 96,200 |
| 2013/05/21 | 1,808 | 1,808 | 1,791 | 1,801 | -6 | -0.3% | 91,100 |
| 2013/05/20 | 1,824 | 1,826 | 1,805 | 1,807 | -9 | -0.5% | 108,900 |
| 2013/05/17 | 1,789 | 1,822 | 1,779 | 1,816 | +41 | +2.3% | 172,400 |
| 2013/05/16 | 1,801 | 1,805 | 1,760 | 1,775 | -35 | -1.9% | 182,000 |
| 2013/05/15 | 1,805 | 1,820 | 1,805 | 1,810 | +8 | +0.4% | 112,600 |
| 2013/05/14 | 1,792 | 1,809 | 1,791 | 1,802 | +1 | +0.1% | 77,400 |
| 2013/05/13 | 1,804 | 1,814 | 1,795 | 1,801 | ±0 | ±0% | 102,500 |
| 2013/05/10 | 1,811 | 1,827 | 1,793 | 1,801 | -7 | -0.4% | 172,200 |
| 2013/05/09 | 1,821 | 1,849 | 1,808 | 1,808 | -9 | -0.5% | 205,100 |
| 2013/05/08 | 1,812 | 1,823 | 1,800 | 1,817 | +5 | +0.3% | 190,000 |
| 2013/05/07 | 1,820 | 1,830 | 1,810 | 1,812 | -9 | -0.5% | 161,300 |
| 2013/05/02 | 1,799 | 1,842 | 1,793 | 1,821 | +35 | +2% | 349,400 |
| 2013/05/01 | 1,770 | 1,790 | 1,763 | 1,786 | +9 | +0.5% | 92,200 |
| 2013/04/30 | 1,758 | 1,787 | 1,758 | 1,777 | +20 | +1.1% | 100,300 |
| 2013/04/26 | 1,783 | 1,787 | 1,757 | 1,757 | -30 | -1.7% | 86,500 |
| 2013/04/25 | 1,785 | 1,795 | 1,778 | 1,787 | +2 | +0.1% | 112,300 |
| 2013/04/24 | 1,784 | 1,785 | 1,774 | 1,785 | +4 | +0.2% | 77,700 |
| 2013/04/23 | 1,770 | 1,784 | 1,768 | 1,781 | +11 | +0.6% | 87,500 |
| 2013/04/22 | 1,752 | 1,775 | 1,751 | 1,770 | +46 | +2.7% | 155,500 |
| 2013/04/19 | 1,738 | 1,740 | 1,722 | 1,724 | -14 | -0.8% | 125,900 |
| 2013/04/18 | 1,756 | 1,757 | 1,734 | 1,738 | -19 | -1.1% | 83,300 |
| 2013/04/17 | 1,747 | 1,757 | 1,744 | 1,757 | +15 | +0.9% | 99,700 |
| 2013/04/16 | 1,719 | 1,743 | 1,712 | 1,742 | +21 | +1.2% | 161,000 |
| 2013/04/15 | 1,730 | 1,736 | 1,718 | 1,721 | -16 | -0.9% | 93,900 |
| 2013/04/12 | 1,732 | 1,740 | 1,726 | 1,737 | -3 | -0.2% | 68,400 |
| 2013/04/11 | 1,743 | 1,750 | 1,725 | 1,740 | +4 | +0.2% | 84,500 |
| 2013/04/10 | 1,740 | 1,750 | 1,726 | 1,736 | -5 | -0.3% | 93,000 |
| 2013/04/09 | 1,752 | 1,766 | 1,727 | 1,741 | -11 | -0.6% | 112,300 |
2901～
2950
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
