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 |
|---|---|---|---|---|---|---|---|
| 2010/10/15 | 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 |
| 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 |
3651～
3700
件表示中 / 3784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 | 99,400円 | +4.8% | +4.8% | 1.01% | 10.77倍 | 2.78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 |
| ハニーズＨＬＤ | 156,500円 | +2.3% | +3.5% | 3.51% | 10.91倍 | 0.97倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| ４℃ＨＤ | 175,000円 | +43.8% | +34.0% | 4.74% | 23.48倍 | 0.97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 |
| 大戸屋ＨＤ | 579,000円 | +7.5% | -2.7% | 0.17% | 40.02倍 | 9.39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 |
| アドヴァンＧ | 92,800円 | -0.1% | -8.7% | 4.31% | 5.77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 |
市場注目の銘柄
チャート関連のコラム
