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 |
|---|---|---|---|---|---|---|---|
| 2002/08/28 | 126.3 | 126.3 | 126.3 | 126.3 | - | - | 2,400 |
| 2002/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/26 | 143.3 | 143.3 | 141.7 | 141.7 | -1.6 | -1.1% | 7,200 |
| 2002/08/23 | 139.6 | 143.3 | 139.6 | 143.3 | +3.7 | +2.7% | 33,600 |
| 2002/08/22 | 140.4 | 140.4 | 139.6 | 139.6 | -1.7 | -1.2% | 9,600 |
| 2002/08/21 | 140.8 | 141.3 | 139.6 | 141.3 | -0.4 | -0.3% | 31,200 |
| 2002/08/20 | 142.1 | 142.1 | 139.6 | 141.7 | +2.1 | +1.5% | 12,000 |
| 2002/08/19 | 142.5 | 146.7 | 139.6 | 139.6 | +9.2 | +7.1% | 67,200 |
| 2002/08/16 | 130.4 | 130.4 | 130.4 | 130.4 | - | - | 12,000 |
| 2002/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/14 | 120.8 | 120.8 | 120.8 | 120.8 | -1.7 | -1.4% | 24,000 |
| 2002/08/13 | 121.7 | 122.9 | 120.8 | 122.5 | +1.7 | +1.4% | 24,000 |
| 2002/08/12 | 121.7 | 121.7 | 120.8 | 120.8 | -0.9 | -0.7% | 19,200 |
| 2002/08/09 | 123.8 | 123.8 | 121.7 | 121.7 | -0.8 | -0.7% | 12,000 |
| 2002/08/08 | 125 | 125 | 122.5 | 122.5 | -0.4 | -0.3% | 7,200 |
| 2002/08/07 | 120.8 | 122.9 | 120.8 | 122.9 | +1.2 | +1% | 19,200 |
| 2002/08/06 | 127.1 | 127.1 | 121.7 | 121.7 | -5.4 | -4.2% | 60,000 |
| 2002/08/05 | 127.1 | 127.1 | 127.1 | 127.1 | ±0 | ±0% | 12,000 |
| 2002/08/02 | 129.6 | 129.6 | 127.1 | 127.1 | -2.1 | -1.6% | 79,200 |
| 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 |
5601～
5650
件表示中 / 5669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 | 68,500円 | +1.2% | +5.9% | 2.63% | 9.52倍 | 0.71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 |
| ｊＧｒｏｕｐ | 75,900円 | +8.9% | +3.7% | 0.53% | 38.12倍 | 16.90倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| スーパーＶ | 74,100円 | - | - | 0.00% | - | 5.84倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| アプライド | 339,500円 | +0.5% | +0.4% | 2.95% | 5.17倍 | 0.77倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| リネットＪＰＮ | 62,200円 | -14.4% | - | 0.00% | 45.40倍 | 14.21倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
市場注目の銘柄
チャート関連のコラム
