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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 1,515 | 1,520 | 1,503 | 1,508 | -17 | -1.1% | 38,600 |
| 2010/10/26 | 1,530 | 1,535 | 1,525 | 1,525 | -1 | -0.1% | 26,000 |
| 2010/10/25 | 1,543 | 1,543 | 1,520 | 1,526 | -3 | -0.2% | 45,800 |
| 2010/10/22 | 1,510 | 1,529 | 1,510 | 1,529 | +19 | +1.3% | 37,800 |
| 2010/10/21 | 1,516 | 1,517 | 1,508 | 1,510 | -6 | -0.4% | 26,600 |
| 2010/10/20 | 1,531 | 1,532 | 1,514 | 1,516 | -28 | -1.8% | 40,400 |
| 2010/10/19 | 1,540 | 1,549 | 1,540 | 1,544 | +6 | +0.4% | 41,800 |
| 2010/10/18 | 1,527 | 1,545 | 1,526 | 1,538 | +13 | +0.9% | 21,700 |
| 2010/10/15 | 1,549 | 1,549 | 1,525 | 1,525 | -23 | -1.5% | 44,600 |
| 2010/10/14 | 1,530 | 1,555 | 1,530 | 1,548 | +20 | +1.3% | 35,200 |
| 2010/10/13 | 1,537 | 1,542 | 1,528 | 1,528 | -2 | -0.1% | 40,800 |
| 2010/10/12 | 1,575 | 1,578 | 1,530 | 1,530 | -44 | -2.8% | 55,100 |
| 2010/10/08 | 1,555 | 1,580 | 1,555 | 1,574 | +31 | +2% | 69,800 |
| 2010/10/07 | 1,547 | 1,568 | 1,540 | 1,543 | -3 | -0.2% | 94,600 |
| 2010/10/06 | 1,547 | 1,549 | 1,541 | 1,546 | +2 | +0.1% | 66,100 |
| 2010/10/05 | 1,563 | 1,563 | 1,526 | 1,544 | -26 | -1.7% | 84,500 |
| 2010/10/04 | 1,596 | 1,596 | 1,570 | 1,570 | -27 | -1.7% | 66,400 |
| 2010/10/01 | 1,599 | 1,600 | 1,593 | 1,597 | +1 | +0.1% | 48,500 |
| 2010/09/30 | 1,630 | 1,634 | 1,596 | 1,596 | -38 | -2.3% | 80,400 |
| 2010/09/29 | 1,628 | 1,637 | 1,627 | 1,634 | +2 | +0.1% | 38,600 |
| 2010/09/28 | 1,627 | 1,633 | 1,621 | 1,632 | -5 | -0.3% | 93,100 |
| 2010/09/27 | 1,642 | 1,642 | 1,636 | 1,637 | -5 | -0.3% | 291,600 |
| 2010/09/24 | 1,643 | 1,651 | 1,640 | 1,642 | ±0 | ±0% | 78,200 |
| 2010/09/22 | 1,638 | 1,647 | 1,636 | 1,642 | +7 | +0.4% | 51,100 |
| 2010/09/21 | 1,638 | 1,641 | 1,634 | 1,635 | -3 | -0.2% | 47,600 |
| 2010/09/17 | 1,636 | 1,640 | 1,633 | 1,638 | +2 | +0.1% | 39,700 |
| 2010/09/16 | 1,641 | 1,642 | 1,635 | 1,636 | -5 | -0.3% | 45,300 |
| 2010/09/15 | 1,646 | 1,647 | 1,641 | 1,641 | -10 | -0.6% | 68,600 |
| 2010/09/14 | 1,656 | 1,658 | 1,648 | 1,651 | -7 | -0.4% | 30,700 |
| 2010/09/13 | 1,663 | 1,665 | 1,655 | 1,658 | -4 | -0.2% | 24,500 |
| 2010/09/10 | 1,642 | 1,671 | 1,642 | 1,662 | -5 | -0.3% | 62,600 |
| 2010/09/09 | 1,671 | 1,671 | 1,660 | 1,667 | -2 | -0.1% | 22,000 |
| 2010/09/08 | 1,655 | 1,669 | 1,645 | 1,669 | +10 | +0.6% | 37,500 |
| 2010/09/07 | 1,660 | 1,668 | 1,656 | 1,659 | -5 | -0.3% | 18,000 |
| 2010/09/06 | 1,654 | 1,665 | 1,649 | 1,664 | +10 | +0.6% | 27,100 |
| 2010/09/03 | 1,667 | 1,670 | 1,646 | 1,654 | -6 | -0.4% | 31,300 |
| 2010/09/02 | 1,670 | 1,670 | 1,651 | 1,660 | -1 | -0.1% | 28,400 |
| 2010/09/01 | 1,648 | 1,661 | 1,635 | 1,661 | +16 | +1% | 38,800 |
| 2010/08/31 | 1,660 | 1,661 | 1,644 | 1,645 | -18 | -1.1% | 29,800 |
| 2010/08/30 | 1,669 | 1,683 | 1,660 | 1,663 | +3 | +0.2% | 45,200 |
| 2010/08/27 | 1,641 | 1,660 | 1,641 | 1,660 | +21 | +1.3% | 29,400 |
| 2010/08/26 | 1,649 | 1,649 | 1,630 | 1,639 | -9 | -0.5% | 36,100 |
| 2010/08/25 | 1,638 | 1,660 | 1,634 | 1,648 | +11 | +0.7% | 56,600 |
| 2010/08/24 | 1,613 | 1,637 | 1,611 | 1,637 | +26 | +1.6% | 44,000 |
| 2010/08/23 | 1,643 | 1,643 | 1,611 | 1,611 | -31 | -1.9% | 76,900 |
| 2010/08/20 | 1,645 | 1,647 | 1,640 | 1,642 | -12 | -0.7% | 19,700 |
| 2010/08/19 | 1,645 | 1,664 | 1,645 | 1,654 | +11 | +0.7% | 24,600 |
| 2010/08/18 | 1,645 | 1,647 | 1,640 | 1,643 | +7 | +0.4% | 24,400 |
| 2010/08/17 | 1,634 | 1,639 | 1,629 | 1,636 | +3 | +0.2% | 35,000 |
| 2010/08/16 | 1,640 | 1,640 | 1,629 | 1,633 | -4 | -0.2% | 27,600 |
3551～
3600
件表示中 / 3692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 | 111,000円 | +7.0% | -10.9% | 0.90% | 12.50倍 | 3.49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 | 212,900円 | +7.0% | +14.0% | 1.32% | 28.55倍 | 5.56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 |
| ＳＲＳＨＤ | 116,400円 | +6.3% | +6.4% | 0.64% | 32.09倍 | 2.96倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| トレファク | 194,400円 | +9.6% | +8.8% | 2.01% | 15.15倍 | 4.37倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| ケーユーＨＤ | 107,100円 | -3.0% | -6.0% | 5.32% | 5.86倍 | 0.54倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
