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 |
|---|---|---|---|---|---|---|---|
| 2012/08/13 | 1,748 | 1,750 | 1,735 | 1,750 | -3 | -0.2% | 36,600 |
| 2012/08/10 | 1,761 | 1,765 | 1,745 | 1,753 | -7 | -0.4% | 27,700 |
| 2012/08/09 | 1,760 | 1,762 | 1,745 | 1,760 | -3 | -0.2% | 32,800 |
| 2012/08/08 | 1,758 | 1,767 | 1,742 | 1,763 | -4 | -0.2% | 51,800 |
| 2012/08/07 | 1,741 | 1,769 | 1,740 | 1,767 | +31 | +1.8% | 86,700 |
| 2012/08/06 | 1,710 | 1,736 | 1,710 | 1,736 | +27 | +1.6% | 34,700 |
| 2012/08/03 | 1,707 | 1,717 | 1,702 | 1,709 | -15 | -0.9% | 21,300 |
| 2012/08/02 | 1,722 | 1,724 | 1,712 | 1,724 | +4 | +0.2% | 24,600 |
| 2012/08/01 | 1,719 | 1,725 | 1,712 | 1,720 | -5 | -0.3% | 23,900 |
| 2012/07/31 | 1,723 | 1,727 | 1,714 | 1,725 | ±0 | ±0% | 22,900 |
| 2012/07/30 | 1,705 | 1,725 | 1,705 | 1,725 | +26 | +1.5% | 42,300 |
| 2012/07/27 | 1,709 | 1,715 | 1,696 | 1,699 | -3 | -0.2% | 37,900 |
| 2012/07/26 | 1,673 | 1,702 | 1,665 | 1,702 | +29 | +1.7% | 35,400 |
| 2012/07/25 | 1,680 | 1,685 | 1,665 | 1,673 | +8 | +0.5% | 70,200 |
| 2012/07/24 | 1,677 | 1,685 | 1,659 | 1,665 | -12 | -0.7% | 58,200 |
| 2012/07/23 | 1,700 | 1,703 | 1,676 | 1,677 | -28 | -1.6% | 59,700 |
| 2012/07/20 | 1,728 | 1,728 | 1,700 | 1,705 | -23 | -1.3% | 62,700 |
| 2012/07/19 | 1,731 | 1,737 | 1,725 | 1,728 | +20 | +1.2% | 56,000 |
| 2012/07/18 | 1,720 | 1,727 | 1,707 | 1,708 | -7 | -0.4% | 47,100 |
| 2012/07/17 | 1,708 | 1,719 | 1,701 | 1,715 | +12 | +0.7% | 44,500 |
| 2012/07/13 | 1,686 | 1,708 | 1,686 | 1,703 | +17 | +1% | 50,800 |
| 2012/07/12 | 1,687 | 1,693 | 1,680 | 1,686 | +3 | +0.2% | 33,500 |
| 2012/07/11 | 1,710 | 1,710 | 1,678 | 1,683 | -21 | -1.2% | 61,900 |
| 2012/07/10 | 1,688 | 1,709 | 1,688 | 1,704 | +23 | +1.4% | 54,600 |
| 2012/07/09 | 1,664 | 1,688 | 1,660 | 1,681 | +15 | +0.9% | 28,500 |
| 2012/07/06 | 1,671 | 1,685 | 1,657 | 1,666 | -9 | -0.5% | 49,800 |
| 2012/07/05 | 1,701 | 1,701 | 1,673 | 1,675 | -20 | -1.2% | 46,400 |
| 2012/07/04 | 1,692 | 1,702 | 1,692 | 1,695 | +4 | +0.2% | 27,800 |
| 2012/07/03 | 1,684 | 1,704 | 1,684 | 1,691 | +7 | +0.4% | 56,700 |
| 2012/07/02 | 1,699 | 1,699 | 1,683 | 1,684 | -7 | -0.4% | 38,400 |
| 2012/06/29 | 1,696 | 1,698 | 1,681 | 1,691 | -4 | -0.2% | 67,200 |
| 2012/06/28 | 1,696 | 1,705 | 1,687 | 1,695 | -9 | -0.5% | 29,400 |
| 2012/06/27 | 1,664 | 1,704 | 1,663 | 1,704 | +42 | +2.5% | 52,300 |
| 2012/06/26 | 1,675 | 1,700 | 1,660 | 1,662 | -18 | -1.1% | 39,100 |
| 2012/06/25 | 1,688 | 1,700 | 1,676 | 1,680 | +10 | +0.6% | 76,800 |
| 2012/06/22 | 1,655 | 1,680 | 1,654 | 1,670 | +6 | +0.4% | 48,500 |
| 2012/06/21 | 1,644 | 1,664 | 1,644 | 1,664 | +20 | +1.2% | 38,400 |
| 2012/06/20 | 1,630 | 1,649 | 1,629 | 1,644 | +20 | +1.2% | 43,100 |
| 2012/06/19 | 1,614 | 1,630 | 1,610 | 1,624 | +15 | +0.9% | 46,600 |
| 2012/06/18 | 1,617 | 1,620 | 1,604 | 1,609 | +8 | +0.5% | 40,500 |
| 2012/06/15 | 1,618 | 1,619 | 1,601 | 1,601 | -8 | -0.5% | 40,100 |
| 2012/06/14 | 1,610 | 1,618 | 1,602 | 1,609 | -2 | -0.1% | 35,200 |
| 2012/06/13 | 1,611 | 1,617 | 1,604 | 1,611 | +7 | +0.4% | 30,500 |
| 2012/06/12 | 1,600 | 1,605 | 1,586 | 1,604 | +2 | +0.1% | 47,300 |
| 2012/06/11 | 1,605 | 1,629 | 1,597 | 1,602 | -3 | -0.2% | 43,600 |
| 2012/06/08 | 1,616 | 1,616 | 1,587 | 1,605 | -11 | -0.7% | 92,700 |
| 2012/06/07 | 1,610 | 1,617 | 1,601 | 1,616 | +16 | +1% | 39,800 |
| 2012/06/06 | 1,595 | 1,603 | 1,586 | 1,600 | +7 | +0.4% | 53,200 |
| 2012/06/05 | 1,580 | 1,604 | 1,566 | 1,593 | +19 | +1.2% | 73,900 |
| 2012/06/04 | 1,568 | 1,581 | 1,561 | 1,574 | -14 | -0.9% | 48,800 |
3201～
3250
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
