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 |
|---|---|---|---|---|---|---|---|
| 2010/06/02 | 1,648 | 1,675 | 1,646 | 1,666 | +17 | +1% | 67,200 |
| 2010/06/01 | 1,647 | 1,651 | 1,635 | 1,649 | ±0 | ±0% | 30,700 |
| 2010/05/31 | 1,630 | 1,652 | 1,622 | 1,649 | +25 | +1.5% | 51,900 |
| 2010/05/28 | 1,611 | 1,628 | 1,600 | 1,624 | +20 | +1.2% | 66,600 |
| 2010/05/27 | 1,603 | 1,609 | 1,592 | 1,604 | +1 | +0.1% | 77,000 |
| 2010/05/26 | 1,610 | 1,618 | 1,600 | 1,603 | -10 | -0.6% | 53,400 |
| 2010/05/25 | 1,635 | 1,635 | 1,610 | 1,613 | -25 | -1.5% | 87,600 |
| 2010/05/24 | 1,650 | 1,660 | 1,635 | 1,638 | -10 | -0.6% | 50,700 |
| 2010/05/21 | 1,644 | 1,660 | 1,644 | 1,648 | -36 | -2.1% | 77,400 |
| 2010/05/20 | 1,668 | 1,695 | 1,664 | 1,684 | +11 | +0.7% | 71,100 |
| 2010/05/19 | 1,655 | 1,675 | 1,644 | 1,673 | +18 | +1.1% | 70,900 |
| 2010/05/18 | 1,653 | 1,672 | 1,652 | 1,655 | -8 | -0.5% | 50,800 |
| 2010/05/17 | 1,686 | 1,686 | 1,652 | 1,663 | -24 | -1.4% | 82,900 |
| 2010/05/14 | 1,684 | 1,698 | 1,674 | 1,687 | -1 | -0.1% | 78,600 |
| 2010/05/13 | 1,663 | 1,692 | 1,645 | 1,688 | +30 | +1.8% | 106,600 |
| 2010/05/12 | 1,645 | 1,667 | 1,645 | 1,658 | +5 | +0.3% | 51,400 |
| 2010/05/11 | 1,657 | 1,661 | 1,651 | 1,653 | +7 | +0.4% | 44,600 |
| 2010/05/10 | 1,637 | 1,648 | 1,626 | 1,646 | +7 | +0.4% | 79,400 |
| 2010/05/07 | 1,640 | 1,649 | 1,620 | 1,639 | -15 | -0.9% | 117,400 |
| 2010/05/06 | 1,650 | 1,662 | 1,650 | 1,654 | -23 | -1.4% | 60,700 |
| 2010/04/30 | 1,668 | 1,688 | 1,668 | 1,677 | +8 | +0.5% | 48,900 |
| 2010/04/28 | 1,670 | 1,676 | 1,662 | 1,669 | -18 | -1.1% | 59,800 |
| 2010/04/27 | 1,686 | 1,691 | 1,679 | 1,687 | +1 | +0.1% | 47,800 |
| 2010/04/26 | 1,685 | 1,690 | 1,683 | 1,686 | -1 | -0.1% | 47,400 |
| 2010/04/23 | 1,691 | 1,691 | 1,680 | 1,687 | -4 | -0.2% | 47,100 |
| 2010/04/22 | 1,690 | 1,692 | 1,670 | 1,691 | ±0 | ±0% | 55,300 |
| 2010/04/21 | 1,675 | 1,694 | 1,670 | 1,691 | +30 | +1.8% | 96,400 |
| 2010/04/20 | 1,653 | 1,666 | 1,652 | 1,661 | +9 | +0.5% | 33,600 |
| 2010/04/19 | 1,660 | 1,663 | 1,651 | 1,652 | -13 | -0.8% | 70,500 |
| 2010/04/16 | 1,674 | 1,675 | 1,665 | 1,665 | -7 | -0.4% | 45,000 |
| 2010/04/15 | 1,676 | 1,678 | 1,672 | 1,672 | -2 | -0.1% | 33,600 |
| 2010/04/14 | 1,677 | 1,681 | 1,671 | 1,674 | -3 | -0.2% | 56,200 |
| 2010/04/13 | 1,680 | 1,682 | 1,670 | 1,677 | -3 | -0.2% | 32,300 |
| 2010/04/12 | 1,680 | 1,683 | 1,675 | 1,680 | +7 | +0.4% | 40,200 |
| 2010/04/09 | 1,679 | 1,679 | 1,666 | 1,673 | -3 | -0.2% | 44,000 |
| 2010/04/08 | 1,664 | 1,681 | 1,661 | 1,676 | +14 | +0.8% | 62,300 |
| 2010/04/07 | 1,661 | 1,664 | 1,655 | 1,662 | -1 | -0.1% | 72,600 |
| 2010/04/06 | 1,670 | 1,675 | 1,661 | 1,663 | -13 | -0.8% | 70,500 |
| 2010/04/05 | 1,692 | 1,693 | 1,675 | 1,676 | -15 | -0.9% | 76,300 |
| 2010/04/02 | 1,710 | 1,710 | 1,681 | 1,691 | -13 | -0.8% | 83,200 |
| 2010/04/01 | 1,708 | 1,710 | 1,698 | 1,704 | - | - | 67,100 |
3651～
3691
件表示中 / 3691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 | 110,600円 | +7.0% | -10.9% | 0.90% | 12.45倍 | 3.48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 | 213,200円 | +7.0% | +14.0% | 1.31% | 28.60倍 | 5.57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 |
| 松 屋 | 91,500円 | +3.9% | -10.4% | 1.31% | 21.11倍 | 1.72倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| ケーユーＨＤ | 107,500円 | -3.0% | -6.0% | 5.30% | 5.88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 |
| ホットランドＨ | 216,900円 | +19.2% | +0.2% | 0.60% | 24.27倍 | 3.90倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
市場注目の銘柄
チャート関連のコラム
