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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 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 |
| 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 |
3651～
3700
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
