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 |
|---|---|---|---|---|---|---|---|
| 2013/04/08 | 1,740 | 1,758 | 1,722 | 1,752 | +14 | +0.8% | 98,100 |
| 2013/04/05 | 1,740 | 1,752 | 1,722 | 1,738 | +6 | +0.3% | 130,100 |
| 2013/04/04 | 1,711 | 1,734 | 1,689 | 1,732 | +20 | +1.2% | 89,400 |
| 2013/04/03 | 1,694 | 1,713 | 1,692 | 1,712 | +19 | +1.1% | 74,500 |
| 2013/04/02 | 1,674 | 1,705 | 1,650 | 1,693 | +18 | +1.1% | 149,700 |
| 2013/04/01 | 1,735 | 1,739 | 1,675 | 1,675 | -58 | -3.3% | 127,800 |
| 2013/03/29 | 1,750 | 1,750 | 1,721 | 1,733 | -18 | -1% | 100,100 |
| 2013/03/28 | 1,753 | 1,761 | 1,743 | 1,751 | -19 | -1.1% | 103,700 |
| 2013/03/27 | 1,766 | 1,774 | 1,743 | 1,770 | -12 | -0.7% | 181,200 |
| 2013/03/26 | 1,793 | 1,798 | 1,767 | 1,782 | -11 | -0.6% | 410,500 |
| 2013/03/25 | 1,800 | 1,802 | 1,792 | 1,793 | -2 | -0.1% | 141,800 |
| 2013/03/22 | 1,798 | 1,813 | 1,794 | 1,795 | -1 | -0.1% | 151,400 |
| 2013/03/21 | 1,792 | 1,799 | 1,791 | 1,796 | +7 | +0.4% | 88,200 |
| 2013/03/19 | 1,791 | 1,796 | 1,782 | 1,789 | +2 | +0.1% | 72,000 |
| 2013/03/18 | 1,795 | 1,799 | 1,783 | 1,787 | -12 | -0.7% | 104,900 |
| 2013/03/15 | 1,772 | 1,799 | 1,772 | 1,799 | +30 | +1.7% | 114,300 |
| 2013/03/14 | 1,760 | 1,770 | 1,750 | 1,769 | +11 | +0.6% | 80,100 |
| 2013/03/13 | 1,788 | 1,793 | 1,752 | 1,758 | -29 | -1.6% | 145,700 |
| 2013/03/12 | 1,800 | 1,802 | 1,787 | 1,787 | -11 | -0.6% | 92,600 |
| 2013/03/11 | 1,785 | 1,804 | 1,782 | 1,798 | +24 | +1.4% | 128,400 |
| 2013/03/08 | 1,769 | 1,774 | 1,761 | 1,774 | +7 | +0.4% | 151,600 |
| 2013/03/07 | 1,751 | 1,770 | 1,751 | 1,767 | +17 | +1% | 132,400 |
| 2013/03/06 | 1,750 | 1,750 | 1,744 | 1,750 | +6 | +0.3% | 90,400 |
| 2013/03/05 | 1,742 | 1,749 | 1,741 | 1,744 | +5 | +0.3% | 96,700 |
| 2013/03/04 | 1,729 | 1,743 | 1,724 | 1,739 | +16 | +0.9% | 108,700 |
| 2013/03/01 | 1,730 | 1,730 | 1,721 | 1,723 | -9 | -0.5% | 75,400 |
| 2013/02/28 | 1,720 | 1,732 | 1,717 | 1,732 | +13 | +0.8% | 94,600 |
| 2013/02/27 | 1,720 | 1,727 | 1,713 | 1,719 | +5 | +0.3% | 131,800 |
| 2013/02/26 | 1,714 | 1,718 | 1,705 | 1,714 | -1 | -0.1% | 96,600 |
| 2013/02/25 | 1,720 | 1,721 | 1,710 | 1,715 | +5 | +0.3% | 112,100 |
| 2013/02/22 | 1,700 | 1,710 | 1,694 | 1,710 | +9 | +0.5% | 86,700 |
| 2013/02/21 | 1,701 | 1,710 | 1,696 | 1,701 | -2 | -0.1% | 73,200 |
| 2013/02/20 | 1,705 | 1,707 | 1,698 | 1,703 | +1 | +0.1% | 72,200 |
| 2013/02/19 | 1,689 | 1,707 | 1,686 | 1,702 | +19 | +1.1% | 80,900 |
| 2013/02/18 | 1,670 | 1,685 | 1,668 | 1,683 | +15 | +0.9% | 93,500 |
| 2013/02/15 | 1,674 | 1,679 | 1,660 | 1,668 | -5 | -0.3% | 174,800 |
| 2013/02/14 | 1,691 | 1,692 | 1,671 | 1,673 | -18 | -1.1% | 181,600 |
| 2013/02/13 | 1,711 | 1,714 | 1,690 | 1,691 | -20 | -1.2% | 217,800 |
| 2013/02/12 | 1,741 | 1,748 | 1,711 | 1,711 | -29 | -1.7% | 259,300 |
| 2013/02/08 | 1,737 | 1,746 | 1,734 | 1,740 | +7 | +0.4% | 77,800 |
| 2013/02/07 | 1,730 | 1,737 | 1,730 | 1,733 | +3 | +0.2% | 52,800 |
| 2013/02/06 | 1,722 | 1,734 | 1,721 | 1,730 | +9 | +0.5% | 81,600 |
| 2013/02/05 | 1,737 | 1,739 | 1,721 | 1,721 | -15 | -0.9% | 86,700 |
| 2013/02/04 | 1,744 | 1,748 | 1,734 | 1,736 | -1 | -0.1% | 85,200 |
| 2013/02/01 | 1,724 | 1,740 | 1,723 | 1,737 | +13 | +0.8% | 93,500 |
| 2013/01/31 | 1,724 | 1,726 | 1,716 | 1,724 | +2 | +0.1% | 85,000 |
| 2013/01/30 | 1,715 | 1,722 | 1,711 | 1,722 | +9 | +0.5% | 66,600 |
| 2013/01/29 | 1,711 | 1,715 | 1,707 | 1,713 | +7 | +0.4% | 58,000 |
| 2013/01/28 | 1,725 | 1,725 | 1,706 | 1,706 | -8 | -0.5% | 115,000 |
| 2013/01/25 | 1,724 | 1,732 | 1,708 | 1,714 | -6 | -0.3% | 162,200 |
2951～
3000
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
