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 |
|---|---|---|---|---|---|---|---|
| 2011/11/22 | 1,880 | 1,900 | 1,878 | 1,893 | -3 | -0.2% | 34,900 |
| 2011/11/21 | 1,864 | 1,896 | 1,861 | 1,896 | +32 | +1.7% | 30,600 |
| 2011/11/18 | 1,850 | 1,874 | 1,846 | 1,864 | -6 | -0.3% | 59,700 |
| 2011/11/17 | 1,895 | 1,895 | 1,856 | 1,870 | -29 | -1.5% | 75,500 |
| 2011/11/16 | 1,890 | 1,899 | 1,886 | 1,899 | +17 | +0.9% | 48,500 |
| 2011/11/15 | 1,897 | 1,899 | 1,876 | 1,882 | -16 | -0.8% | 49,400 |
| 2011/11/14 | 1,894 | 1,900 | 1,885 | 1,898 | +14 | +0.7% | 39,800 |
| 2011/11/11 | 1,889 | 1,897 | 1,873 | 1,884 | -5 | -0.3% | 49,700 |
| 2011/11/10 | 1,850 | 1,889 | 1,841 | 1,889 | -11 | -0.6% | 41,900 |
| 2011/11/09 | 1,869 | 1,900 | 1,857 | 1,900 | +40 | +2.2% | 69,100 |
| 2011/11/08 | 1,853 | 1,874 | 1,852 | 1,860 | -1 | -0.1% | 60,500 |
| 2011/11/07 | 1,829 | 1,866 | 1,822 | 1,861 | +30 | +1.6% | 48,100 |
| 2011/11/04 | 1,825 | 1,841 | 1,825 | 1,831 | +10 | +0.5% | 32,900 |
| 2011/11/02 | 1,815 | 1,827 | 1,801 | 1,821 | -22 | -1.2% | 54,700 |
| 2011/11/01 | 1,834 | 1,848 | 1,820 | 1,843 | +9 | +0.5% | 42,300 |
| 2011/10/31 | 1,835 | 1,857 | 1,820 | 1,834 | -6 | -0.3% | 43,600 |
| 2011/10/28 | 1,846 | 1,846 | 1,823 | 1,840 | +26 | +1.4% | 52,900 |
| 2011/10/27 | 1,803 | 1,823 | 1,803 | 1,814 | +13 | +0.7% | 52,300 |
| 2011/10/26 | 1,803 | 1,854 | 1,792 | 1,801 | -7 | -0.4% | 110,800 |
| 2011/10/25 | 1,849 | 1,857 | 1,808 | 1,808 | -31 | -1.7% | 67,000 |
| 2011/10/24 | 1,880 | 1,884 | 1,835 | 1,839 | -49 | -2.6% | 59,200 |
| 2011/10/21 | 1,878 | 1,896 | 1,872 | 1,888 | +25 | +1.3% | 71,400 |
| 2011/10/20 | 1,839 | 1,866 | 1,830 | 1,863 | +33 | +1.8% | 83,900 |
| 2011/10/19 | 1,795 | 1,835 | 1,795 | 1,830 | +38 | +2.1% | 34,400 |
| 2011/10/18 | 1,819 | 1,823 | 1,789 | 1,792 | -39 | -2.1% | 98,900 |
| 2011/10/17 | 1,846 | 1,855 | 1,828 | 1,831 | -15 | -0.8% | 38,900 |
| 2011/10/14 | 1,866 | 1,866 | 1,845 | 1,846 | -33 | -1.8% | 50,500 |
| 2011/10/13 | 1,902 | 1,906 | 1,870 | 1,879 | -23 | -1.2% | 120,900 |
| 2011/10/12 | 1,912 | 1,924 | 1,898 | 1,902 | -19 | -1% | 69,400 |
| 2011/10/11 | 1,925 | 1,940 | 1,914 | 1,921 | +1 | +0.1% | 91,500 |
| 2011/10/07 | 1,910 | 1,923 | 1,902 | 1,920 | +8 | +0.4% | 104,600 |
| 2011/10/06 | 1,885 | 1,916 | 1,885 | 1,912 | +25 | +1.3% | 101,600 |
| 2011/10/05 | 1,880 | 1,900 | 1,865 | 1,887 | +2 | +0.1% | 68,900 |
| 2011/10/04 | 1,890 | 1,899 | 1,884 | 1,885 | -20 | -1% | 43,000 |
| 2011/10/03 | 1,890 | 1,905 | 1,884 | 1,905 | -10 | -0.5% | 61,100 |
| 2011/09/30 | 1,890 | 1,915 | 1,890 | 1,915 | +17 | +0.9% | 111,200 |
| 2011/09/29 | 1,858 | 1,898 | 1,851 | 1,898 | +36 | +1.9% | 123,800 |
| 2011/09/28 | 1,812 | 1,865 | 1,812 | 1,862 | +44 | +2.4% | 176,200 |
| 2011/09/27 | 1,813 | 1,827 | 1,810 | 1,818 | +8 | +0.4% | 237,600 |
| 2011/09/26 | 1,817 | 1,821 | 1,805 | 1,810 | -13 | -0.7% | 81,100 |
| 2011/09/22 | 1,828 | 1,829 | 1,814 | 1,823 | -5 | -0.3% | 72,000 |
| 2011/09/21 | 1,812 | 1,828 | 1,805 | 1,828 | +19 | +1.1% | 44,300 |
| 2011/09/20 | 1,815 | 1,822 | 1,809 | 1,809 | -18 | -1% | 51,000 |
| 2011/09/16 | 1,820 | 1,827 | 1,804 | 1,827 | +12 | +0.7% | 67,500 |
| 2011/09/15 | 1,795 | 1,827 | 1,795 | 1,815 | +23 | +1.3% | 36,400 |
| 2011/09/14 | 1,815 | 1,838 | 1,787 | 1,792 | -29 | -1.6% | 85,000 |
| 2011/09/13 | 1,829 | 1,832 | 1,815 | 1,821 | -6 | -0.3% | 68,700 |
| 2011/09/12 | 1,820 | 1,830 | 1,814 | 1,827 | -5 | -0.3% | 58,400 |
| 2011/09/09 | 1,807 | 1,832 | 1,806 | 1,832 | +2 | +0.1% | 78,800 |
| 2011/09/08 | 1,809 | 1,830 | 1,809 | 1,830 | +29 | +1.6% | 68,900 |
3351～
3400
件表示中 / 3754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 | 104,000円 | +4.8% | +4.8% | 0.96% | 11.26倍 | 2.91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 | 223,300円 | +7.0% | +14.0% | 1.25% | 29.95倍 | 5.83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 | 231,000円 | +10.7% | +4.7% | 1.26% | 10.21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 | 145,600円 | +9.1% | +14.8% | 1.37% | 20.03倍 | 4.11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 |
| チヨダ | 122,000円 | -6.4% | +48.1% | 4.43% | 15.38倍 | 0.81倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
市場注目の銘柄
チャート関連のコラム
