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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 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 |
| 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 |
3051～
3100
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
