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 |
|---|---|---|---|---|---|---|---|
| 2013/02/07 | 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 |
| 2013/01/24 | 1,710 | 1,720 | 1,706 | 1,720 | +9 | +0.5% | 105,400 |
| 2013/01/23 | 1,704 | 1,715 | 1,704 | 1,711 | +7 | +0.4% | 104,300 |
| 2013/01/22 | 1,718 | 1,719 | 1,701 | 1,704 | -13 | -0.8% | 112,900 |
| 2013/01/21 | 1,722 | 1,729 | 1,712 | 1,717 | -5 | -0.3% | 87,800 |
| 2013/01/18 | 1,720 | 1,722 | 1,711 | 1,722 | +10 | +0.6% | 69,400 |
| 2013/01/17 | 1,715 | 1,724 | 1,711 | 1,712 | -4 | -0.2% | 95,300 |
| 2013/01/16 | 1,709 | 1,722 | 1,707 | 1,716 | +6 | +0.4% | 108,800 |
| 2013/01/15 | 1,708 | 1,717 | 1,688 | 1,710 | -9 | -0.5% | 209,900 |
| 2013/01/11 | 1,725 | 1,726 | 1,715 | 1,719 | -6 | -0.3% | 68,300 |
| 2013/01/10 | 1,726 | 1,727 | 1,713 | 1,725 | +2 | +0.1% | 85,300 |
| 2013/01/09 | 1,711 | 1,733 | 1,705 | 1,723 | +12 | +0.7% | 123,300 |
| 2013/01/08 | 1,713 | 1,733 | 1,706 | 1,711 | -2 | -0.1% | 129,600 |
| 2013/01/07 | 1,724 | 1,725 | 1,713 | 1,713 | -9 | -0.5% | 132,000 |
| 2013/01/04 | 1,735 | 1,737 | 1,717 | 1,722 | +5 | +0.3% | 75,200 |
| 2012/12/28 | 1,721 | 1,725 | 1,710 | 1,717 | -6 | -0.3% | 63,500 |
| 2012/12/27 | 1,726 | 1,729 | 1,721 | 1,723 | -3 | -0.2% | 53,600 |
| 2012/12/26 | 1,732 | 1,734 | 1,719 | 1,726 | -2 | -0.1% | 69,300 |
| 2012/12/25 | 1,747 | 1,747 | 1,725 | 1,728 | +8 | +0.5% | 68,200 |
| 2012/12/21 | 1,722 | 1,737 | 1,719 | 1,720 | +4 | +0.2% | 96,700 |
| 2012/12/20 | 1,702 | 1,719 | 1,701 | 1,716 | +17 | +1% | 86,700 |
| 2012/12/19 | 1,696 | 1,700 | 1,690 | 1,699 | +10 | +0.6% | 66,600 |
| 2012/12/18 | 1,689 | 1,695 | 1,685 | 1,689 | +1 | +0.1% | 62,000 |
| 2012/12/17 | 1,682 | 1,692 | 1,680 | 1,688 | +6 | +0.4% | 70,400 |
| 2012/12/14 | 1,681 | 1,688 | 1,681 | 1,682 | -3 | -0.2% | 58,800 |
| 2012/12/13 | 1,692 | 1,692 | 1,683 | 1,685 | +2 | +0.1% | 45,300 |
| 2012/12/12 | 1,691 | 1,695 | 1,681 | 1,683 | -6 | -0.4% | 54,400 |
| 2012/12/11 | 1,695 | 1,696 | 1,685 | 1,689 | ±0 | ±0% | 43,100 |
| 2012/12/10 | 1,688 | 1,695 | 1,686 | 1,689 | ±0 | ±0% | 32,400 |
| 2012/12/07 | 1,697 | 1,697 | 1,687 | 1,689 | +1 | +0.1% | 29,700 |
| 2012/12/06 | 1,692 | 1,697 | 1,680 | 1,688 | -3 | -0.2% | 86,200 |
| 2012/12/05 | 1,691 | 1,698 | 1,688 | 1,691 | -2 | -0.1% | 54,500 |
| 2012/12/04 | 1,701 | 1,704 | 1,693 | 1,693 | -4 | -0.2% | 53,700 |
| 2012/12/03 | 1,701 | 1,707 | 1,695 | 1,697 | -4 | -0.2% | 40,400 |
| 2012/11/30 | 1,704 | 1,712 | 1,701 | 1,701 | -2 | -0.1% | 36,700 |
| 2012/11/29 | 1,714 | 1,714 | 1,702 | 1,703 | +2 | +0.1% | 31,000 |
| 2012/11/28 | 1,705 | 1,716 | 1,700 | 1,701 | +1 | +0.1% | 44,900 |
| 2012/11/27 | 1,695 | 1,708 | 1,695 | 1,700 | +5 | +0.3% | 47,900 |
| 2012/11/26 | 1,702 | 1,703 | 1,692 | 1,695 | -7 | -0.4% | 73,700 |
| 2012/11/22 | 1,725 | 1,726 | 1,700 | 1,702 | -22 | -1.3% | 88,900 |
| 2012/11/21 | 1,719 | 1,724 | 1,710 | 1,724 | +18 | +1.1% | 45,800 |
3051～
3100
件表示中 / 3752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 | 101,700円 | +4.8% | +4.8% | 0.98% | 11.01倍 | 2.85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 | 222,000円 | +7.0% | +14.0% | 1.26% | 29.78倍 | 5.80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 | 230,800円 | +10.7% | +4.7% | 1.26% | 10.20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 | 142,700円 | +9.1% | +14.8% | 1.40% | 19.63倍 | 4.03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 |
| ホットランドＨ | 199,000円 | +19.2% | +0.2% | 0.65% | 22.27倍 | 3.57倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
市場注目の銘柄
チャート関連のコラム
