ワッツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2002/08/01 | 129.2 | 129.2 | 127.1 | 129.2 | - | - | 21,600 |
| 2002/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/30 | 133.3 | 133.3 | 133.3 | 133.3 | - | - | 2,400 |
| 2002/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/26 | 133.8 | 134.2 | 133.3 | 133.3 | ±0 | ±0% | 62,400 |
| 2002/07/25 | 134.2 | 134.2 | 133.3 | 133.3 | -0.5 | -0.4% | 33,600 |
| 2002/07/24 | 139.6 | 139.6 | 133.8 | 133.8 | -5.8 | -4.2% | 88,800 |
| 2002/07/23 | 140 | 140 | 139.6 | 139.6 | ±0 | ±0% | 19,200 |
| 2002/07/22 | 139.6 | 140 | 139.6 | 139.6 | -2.1 | -1.5% | 26,400 |
| 2002/07/19 | 141.7 | 141.7 | 141.7 | 141.7 | ±0 | ±0% | 12,000 |
| 2002/07/18 | 141.7 | 141.7 | 141.7 | 141.7 | -0.4 | -0.3% | 2,400 |
| 2002/07/17 | 143.3 | 143.3 | 142.1 | 142.1 | -1.7 | -1.2% | 7,200 |
| 2002/07/16 | 143.8 | 143.8 | 143.8 | 143.8 | ±0 | ±0% | 7,200 |
| 2002/07/15 | 143.8 | 143.8 | 143.8 | 143.8 | +1.7 | +1.2% | 7,200 |
| 2002/07/12 | 142.1 | 142.5 | 142.1 | 142.1 | -1.2 | -0.8% | 7,200 |
| 2002/07/11 | 148.3 | 148.3 | 142.1 | 143.3 | -4.6 | -3.1% | 26,400 |
| 2002/07/10 | 153.8 | 154.2 | 147.9 | 147.9 | -6.3 | -4.1% | 16,800 |
| 2002/07/09 | 149.6 | 154.2 | 147.9 | 154.2 | +6.3 | +4.3% | 62,400 |
| 2002/07/08 | 144.2 | 147.9 | 143.8 | 147.9 | +5 | +3.5% | 36,000 |
| 2002/07/05 | 142.9 | 142.9 | 141.7 | 142.9 | ±0 | ±0% | 28,800 |
| 2002/07/04 | 144.2 | 145 | 142.9 | 142.9 | -1.3 | -0.9% | 31,200 |
| 2002/07/03 | 147.9 | 147.9 | 142.5 | 144.2 | -1.6 | -1.1% | 48,000 |
| 2002/07/02 | 145.8 | 147.9 | 145.8 | 145.8 | -2.1 | -1.4% | 50,400 |
| 2002/07/01 | 150 | 150 | 146.3 | 147.9 | +1.6 | +1.1% | 52,800 |
| 2002/06/28 | 147.9 | 147.9 | 145.8 | 146.3 | ±0 | ±0% | 43,200 |
| 2002/06/27 | 148.8 | 148.8 | 144.2 | 146.3 | -2.5 | -1.7% | 67,200 |
| 2002/06/26 | 150 | 155 | 148.8 | 148.8 | +1.7 | +1.2% | 21,600 |
| 2002/06/25 | 150 | 154.2 | 147.1 | 147.1 | +0.4 | +0.3% | 19,200 |
| 2002/06/24 | 148.3 | 148.8 | 145.8 | 146.7 | -6.2 | -4.1% | 50,400 |
| 2002/06/21 | 156.3 | 156.3 | 152.9 | 152.9 | -3.8 | -2.4% | 36,000 |
| 2002/06/20 | 157.5 | 159.6 | 153.8 | 156.7 | -5 | -3.1% | 33,600 |
| 2002/06/19 | 160.8 | 161.7 | 156.7 | 161.7 | -1.2 | -0.7% | 81,600 |
| 2002/06/18 | 163.8 | 164.6 | 162.5 | 162.9 | +0.4 | +0.2% | 33,600 |
| 2002/06/17 | 163.8 | 164.6 | 161.7 | 162.5 | -2.1 | -1.3% | 40,800 |
| 2002/06/14 | 162.1 | 167.1 | 161.7 | 164.6 | +4.2 | +2.6% | 115,200 |
| 2002/06/13 | 160.8 | 162.5 | 154.6 | 160.4 | -2.1 | -1.3% | 79,200 |
| 2002/06/12 | 160.4 | 162.5 | 150.8 | 162.5 | ±0 | ±0% | 98,400 |
| 2002/06/11 | 162.5 | 164.6 | 158.3 | 162.5 | -2.5 | -1.5% | 79,200 |
| 2002/06/10 | 170.4 | 170.4 | 162.9 | 165 | -3.3 | -2% | 124,800 |
| 2002/06/07 | 156.7 | 179.6 | 156.3 | 168.3 | +9.5 | +6% | 261,600 |
| 2002/06/06 | 165.8 | 165.8 | 158.3 | 158.8 | -9.1 | -5.4% | 81,600 |
| 2002/06/05 | 170.4 | 170.4 | 165.8 | 167.9 | -5.4 | -3.1% | 170,400 |
| 2002/06/04 | 174.2 | 175 | 167.9 | 173.3 | -3 | -1.7% | 88,800 |
| 2002/06/03 | 177.9 | 182.9 | 174.2 | 176.3 | -2.9 | -1.6% | 184,800 |
| 2002/05/31 | 182.9 | 184.6 | 177.1 | 179.2 | +4.6 | +2.6% | 201,600 |
| 2002/05/30 | 187.1 | 187.1 | 173.3 | 174.6 | -14.2 | -7.5% | 290,400 |
| 2002/05/29 | 189.2 | 195.4 | 187.5 | 188.8 | +0.9 | +0.5% | 362,400 |
| 2002/05/28 | 208.3 | 212.9 | 183.8 | 187.9 | -20.4 | -9.8% | 2,157,600 |
| 2002/05/27 | 208.3 | 208.3 | 204.2 | 208.3 | +20.8 | +11.1% | 1,610,400 |
| 2002/05/24 | 187.5 | 187.5 | 187.5 | 187.5 | - | - | 2,419,200 |
5451～
5500
件表示中 / 5500件
類似銘柄と比較する
現在ご覧いただいている「ワッツ」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 |
|---|---|---|---|---|---|---|---|---|
| ワッツ | 72,200円 | +1.2% | +5.9% | 2.08% | 10.00倍 | 0.76倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
| きちりＨＤ | 87,800円 | +9.1% | +91.0% | 0.85% | 22.09倍 | 5.66倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| ハルメクＨＤ | 90,600円 | +8.2% | +39.5% | 0.00% | 16.51倍 | 1.31倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| ハ ブ | 74,800円 | +12.6% | +64.7% | 1.20% | 25.42倍 | 3.49倍 |
|
首都圏中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。ＭＩＸＩと資本業務提携 |
| Ｙ’Ｓ | 289,100円 | +7.0% | +8.7% | 0.00% | 31.16倍 | 19.22倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理、和食などを直営・ＦＣで展開。比マニラにも出店 |
市場注目の銘柄
チャート関連のコラム
