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 |
|---|---|---|---|---|---|---|---|
| 2011/09/07 | 1,809 | 1,817 | 1,797 | 1,801 | -8 | -0.4% | 76,000 |
| 2011/09/06 | 1,789 | 1,809 | 1,788 | 1,809 | +15 | +0.8% | 126,400 |
| 2011/09/05 | 1,761 | 1,797 | 1,761 | 1,794 | +11 | +0.6% | 69,600 |
| 2011/09/02 | 1,776 | 1,783 | 1,758 | 1,783 | +3 | +0.2% | 61,900 |
| 2011/09/01 | 1,780 | 1,780 | 1,765 | 1,780 | +11 | +0.6% | 73,700 |
| 2011/08/31 | 1,769 | 1,780 | 1,757 | 1,769 | +8 | +0.5% | 74,800 |
| 2011/08/30 | 1,725 | 1,761 | 1,725 | 1,761 | +52 | +3% | 99,400 |
| 2011/08/29 | 1,707 | 1,718 | 1,693 | 1,709 | +2 | +0.1% | 50,100 |
| 2011/08/26 | 1,701 | 1,717 | 1,697 | 1,707 | -9 | -0.5% | 53,100 |
| 2011/08/25 | 1,748 | 1,748 | 1,715 | 1,716 | -17 | -1% | 77,900 |
| 2011/08/24 | 1,740 | 1,743 | 1,723 | 1,733 | +15 | +0.9% | 88,900 |
| 2011/08/23 | 1,695 | 1,742 | 1,676 | 1,718 | +33 | +2% | 147,200 |
| 2011/08/22 | 1,700 | 1,718 | 1,683 | 1,685 | -38 | -2.2% | 60,300 |
| 2011/08/19 | 1,695 | 1,730 | 1,690 | 1,723 | -9 | -0.5% | 73,200 |
| 2011/08/18 | 1,740 | 1,744 | 1,723 | 1,732 | -7 | -0.4% | 63,600 |
| 2011/08/17 | 1,721 | 1,745 | 1,712 | 1,739 | +12 | +0.7% | 124,300 |
| 2011/08/16 | 1,697 | 1,727 | 1,687 | 1,727 | +66 | +4% | 151,800 |
| 2011/08/15 | 1,642 | 1,663 | 1,625 | 1,661 | +44 | +2.7% | 117,900 |
| 2011/08/12 | 1,672 | 1,676 | 1,600 | 1,617 | -67 | -4% | 416,900 |
| 2011/08/11 | 1,743 | 1,743 | 1,651 | 1,684 | -74 | -4.2% | 245,200 |
| 2011/08/10 | 1,765 | 1,766 | 1,742 | 1,758 | +49 | +2.9% | 60,700 |
| 2011/08/09 | 1,670 | 1,714 | 1,643 | 1,709 | -12 | -0.7% | 147,200 |
| 2011/08/08 | 1,756 | 1,784 | 1,712 | 1,721 | -40 | -2.3% | 116,300 |
| 2011/08/05 | 1,820 | 1,843 | 1,755 | 1,761 | -107 | -5.7% | 276,100 |
| 2011/08/04 | 1,805 | 1,869 | 1,793 | 1,868 | +63 | +3.5% | 377,100 |
| 2011/08/03 | 1,762 | 1,807 | 1,760 | 1,805 | +43 | +2.4% | 173,700 |
| 2011/08/02 | 1,763 | 1,765 | 1,752 | 1,762 | +7 | +0.4% | 46,200 |
| 2011/08/01 | 1,742 | 1,768 | 1,733 | 1,755 | +6 | +0.3% | 74,900 |
| 2011/07/29 | 1,781 | 1,784 | 1,742 | 1,749 | -39 | -2.2% | 76,900 |
| 2011/07/28 | 1,794 | 1,804 | 1,784 | 1,788 | -10 | -0.6% | 71,200 |
| 2011/07/27 | 1,800 | 1,806 | 1,777 | 1,798 | -3 | -0.2% | 71,000 |
| 2011/07/26 | 1,780 | 1,807 | 1,775 | 1,801 | +21 | +1.2% | 136,400 |
| 2011/07/25 | 1,792 | 1,792 | 1,760 | 1,780 | -13 | -0.7% | 104,200 |
| 2011/07/22 | 1,772 | 1,794 | 1,765 | 1,793 | +22 | +1.2% | 102,000 |
| 2011/07/21 | 1,765 | 1,773 | 1,762 | 1,771 | +6 | +0.3% | 54,500 |
| 2011/07/20 | 1,769 | 1,779 | 1,758 | 1,765 | -3 | -0.2% | 81,300 |
| 2011/07/19 | 1,760 | 1,768 | 1,754 | 1,768 | +7 | +0.4% | 55,900 |
| 2011/07/15 | 1,751 | 1,761 | 1,750 | 1,761 | +10 | +0.6% | 68,800 |
| 2011/07/14 | 1,758 | 1,758 | 1,744 | 1,751 | -7 | -0.4% | 62,700 |
| 2011/07/13 | 1,747 | 1,760 | 1,742 | 1,758 | +9 | +0.5% | 144,400 |
| 2011/07/12 | 1,700 | 1,749 | 1,695 | 1,749 | +44 | +2.6% | 221,000 |
| 2011/07/11 | 1,675 | 1,705 | 1,671 | 1,705 | +31 | +1.9% | 84,400 |
| 2011/07/08 | 1,675 | 1,688 | 1,670 | 1,674 | -2 | -0.1% | 64,800 |
| 2011/07/07 | 1,679 | 1,679 | 1,666 | 1,676 | -2 | -0.1% | 57,000 |
| 2011/07/06 | 1,674 | 1,678 | 1,657 | 1,678 | +8 | +0.5% | 59,400 |
| 2011/07/05 | 1,692 | 1,693 | 1,668 | 1,670 | -22 | -1.3% | 60,400 |
| 2011/07/04 | 1,694 | 1,707 | 1,688 | 1,692 | ±0 | ±0% | 105,500 |
| 2011/07/01 | 1,699 | 1,700 | 1,685 | 1,692 | -3 | -0.2% | 69,100 |
| 2011/06/30 | 1,688 | 1,695 | 1,679 | 1,695 | +7 | +0.4% | 59,000 |
| 2011/06/29 | 1,686 | 1,692 | 1,682 | 1,688 | +5 | +0.3% | 56,600 |
3401～
3450
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
