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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 1,636 | 1,644 | 1,628 | 1,637 | +3 | +0.2% | 37,400 |
| 2010/08/12 | 1,647 | 1,654 | 1,619 | 1,634 | -48 | -2.9% | 109,200 |
| 2010/08/11 | 1,671 | 1,684 | 1,647 | 1,682 | -6 | -0.4% | 88,800 |
| 2010/08/10 | 1,691 | 1,695 | 1,684 | 1,688 | -7 | -0.4% | 36,800 |
| 2010/08/09 | 1,678 | 1,695 | 1,678 | 1,695 | +9 | +0.5% | 47,100 |
| 2010/08/06 | 1,685 | 1,689 | 1,680 | 1,686 | ±0 | ±0% | 24,500 |
| 2010/08/05 | 1,674 | 1,688 | 1,674 | 1,686 | +20 | +1.2% | 38,800 |
| 2010/08/04 | 1,672 | 1,675 | 1,664 | 1,666 | -7 | -0.4% | 19,900 |
| 2010/08/03 | 1,677 | 1,681 | 1,667 | 1,673 | +7 | +0.4% | 25,000 |
| 2010/08/02 | 1,677 | 1,677 | 1,666 | 1,666 | -1 | -0.1% | 15,800 |
| 2010/07/30 | 1,678 | 1,679 | 1,661 | 1,667 | -10 | -0.6% | 33,700 |
| 2010/07/29 | 1,684 | 1,688 | 1,677 | 1,677 | -13 | -0.8% | 16,700 |
| 2010/07/28 | 1,683 | 1,693 | 1,681 | 1,690 | +7 | +0.4% | 22,200 |
| 2010/07/27 | 1,680 | 1,686 | 1,679 | 1,683 | +4 | +0.2% | 12,000 |
| 2010/07/26 | 1,682 | 1,686 | 1,671 | 1,679 | -1 | -0.1% | 17,200 |
| 2010/07/23 | 1,698 | 1,698 | 1,675 | 1,680 | +8 | +0.5% | 47,700 |
| 2010/07/22 | 1,661 | 1,678 | 1,661 | 1,672 | +8 | +0.5% | 31,900 |
| 2010/07/21 | 1,667 | 1,673 | 1,664 | 1,664 | ±0 | ±0% | 23,100 |
| 2010/07/20 | 1,666 | 1,666 | 1,659 | 1,664 | -2 | -0.1% | 27,000 |
| 2010/07/16 | 1,665 | 1,672 | 1,658 | 1,666 | +7 | +0.4% | 32,600 |
| 2010/07/15 | 1,660 | 1,669 | 1,659 | 1,659 | -1 | -0.1% | 29,500 |
| 2010/07/14 | 1,680 | 1,687 | 1,660 | 1,660 | -5 | -0.3% | 32,500 |
| 2010/07/13 | 1,690 | 1,691 | 1,665 | 1,665 | -27 | -1.6% | 28,600 |
| 2010/07/12 | 1,685 | 1,697 | 1,684 | 1,692 | +4 | +0.2% | 28,800 |
| 2010/07/09 | 1,698 | 1,698 | 1,683 | 1,688 | -5 | -0.3% | 30,500 |
| 2010/07/08 | 1,695 | 1,695 | 1,682 | 1,693 | +9 | +0.5% | 29,600 |
| 2010/07/07 | 1,695 | 1,698 | 1,680 | 1,684 | -14 | -0.8% | 25,900 |
| 2010/07/06 | 1,674 | 1,702 | 1,674 | 1,698 | +3 | +0.2% | 48,600 |
| 2010/07/05 | 1,663 | 1,699 | 1,663 | 1,695 | +23 | +1.4% | 43,900 |
| 2010/07/02 | 1,656 | 1,673 | 1,650 | 1,672 | +14 | +0.8% | 38,800 |
| 2010/07/01 | 1,639 | 1,662 | 1,639 | 1,658 | -2 | -0.1% | 39,800 |
| 2010/06/30 | 1,652 | 1,670 | 1,652 | 1,660 | -9 | -0.5% | 41,100 |
| 2010/06/29 | 1,673 | 1,675 | 1,656 | 1,669 | -11 | -0.7% | 50,800 |
| 2010/06/28 | 1,682 | 1,687 | 1,677 | 1,680 | -1 | -0.1% | 38,100 |
| 2010/06/25 | 1,676 | 1,683 | 1,671 | 1,681 | +5 | +0.3% | 47,900 |
| 2010/06/24 | 1,682 | 1,682 | 1,670 | 1,676 | -7 | -0.4% | 37,700 |
| 2010/06/23 | 1,690 | 1,690 | 1,676 | 1,683 | -8 | -0.5% | 21,600 |
| 2010/06/22 | 1,685 | 1,691 | 1,676 | 1,691 | +6 | +0.4% | 44,100 |
| 2010/06/21 | 1,680 | 1,688 | 1,677 | 1,685 | +8 | +0.5% | 32,100 |
| 2010/06/18 | 1,680 | 1,680 | 1,665 | 1,677 | -1 | -0.1% | 28,500 |
| 2010/06/17 | 1,680 | 1,684 | 1,670 | 1,678 | ±0 | ±0% | 33,400 |
| 2010/06/16 | 1,685 | 1,687 | 1,650 | 1,678 | -3 | -0.2% | 51,800 |
| 2010/06/15 | 1,678 | 1,684 | 1,676 | 1,681 | +1 | +0.1% | 17,900 |
| 2010/06/14 | 1,676 | 1,685 | 1,673 | 1,680 | +2 | +0.1% | 26,100 |
| 2010/06/11 | 1,653 | 1,685 | 1,652 | 1,678 | +28 | +1.7% | 64,600 |
| 2010/06/10 | 1,639 | 1,667 | 1,634 | 1,650 | +6 | +0.4% | 37,900 |
| 2010/06/09 | 1,644 | 1,651 | 1,633 | 1,644 | -8 | -0.5% | 30,000 |
| 2010/06/08 | 1,621 | 1,654 | 1,620 | 1,652 | +26 | +1.6% | 45,600 |
| 2010/06/07 | 1,653 | 1,657 | 1,623 | 1,626 | -54 | -3.2% | 61,300 |
| 2010/06/04 | 1,690 | 1,690 | 1,674 | 1,680 | -13 | -0.8% | 44,900 |
3601～
3650
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
