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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 254 | 257.5 | 253 | 257.5 | +0.5 | +0.2% | 7,400 |
| 2010/09/17 | 257 | 257 | 255 | 257 | -0.5 | -0.2% | 3,200 |
| 2010/09/16 | 250 | 257.5 | 250 | 257.5 | +2.5 | +1% | 2,400 |
| 2010/09/15 | 254.5 | 255 | 251.5 | 255 | +1 | +0.4% | 9,600 |
| 2010/09/14 | 251.5 | 254 | 251.5 | 254 | -1.5 | -0.6% | 6,800 |
| 2010/09/13 | 259.5 | 259.5 | 253 | 255.5 | -0.5 | -0.2% | 3,800 |
| 2010/09/10 | 250.5 | 256 | 250.5 | 256 | -1.5 | -0.6% | 2,800 |
| 2010/09/09 | 255 | 259.5 | 250 | 257.5 | +3.5 | +1.4% | 9,800 |
| 2010/09/08 | 250 | 254 | 250 | 254 | -1 | -0.4% | 2,600 |
| 2010/09/07 | 251 | 255 | 250 | 255 | +5 | +2% | 4,600 |
| 2010/09/06 | 250 | 250.5 | 247 | 250 | +3 | +1.2% | 13,000 |
| 2010/09/03 | 249.5 | 250 | 244.5 | 247 | -7.5 | -2.9% | 20,400 |
| 2010/09/02 | 249.5 | 254.5 | 249.5 | 254.5 | +2 | +0.8% | 4,600 |
| 2010/09/01 | 255.5 | 255.5 | 247.5 | 252.5 | ±0 | ±0% | 9,600 |
| 2010/08/31 | 253.5 | 253.5 | 249 | 252.5 | -1 | -0.4% | 4,600 |
| 2010/08/30 | 250.5 | 255 | 245.5 | 253.5 | -1 | -0.4% | 22,000 |
| 2010/08/27 | 248 | 256 | 247 | 254.5 | -7 | -2.7% | 9,800 |
| 2010/08/26 | 265 | 265.5 | 259.5 | 261.5 | -2 | -0.8% | 25,800 |
| 2010/08/25 | 262 | 264 | 258.5 | 263.5 | -1.5 | -0.6% | 32,000 |
| 2010/08/24 | 263.5 | 265 | 263 | 265 | +1.5 | +0.6% | 5,200 |
| 2010/08/23 | 264.5 | 266 | 263.5 | 263.5 | -2 | -0.8% | 4,200 |
| 2010/08/20 | 267.5 | 268.5 | 261 | 265.5 | -5.5 | -2% | 16,000 |
| 2010/08/19 | 274 | 275 | 270 | 271 | -7 | -2.5% | 14,000 |
| 2010/08/18 | 275 | 278 | 275 | 278 | ±0 | ±0% | 7,600 |
| 2010/08/17 | 277 | 278 | 277 | 278 | +1 | +0.4% | 2,200 |
| 2010/08/16 | 275 | 277 | 272.5 | 277 | +4 | +1.5% | 2,400 |
| 2010/08/13 | 267 | 273 | 265 | 273 | +6 | +2.2% | 7,600 |
| 2010/08/12 | 270 | 270 | 262.5 | 267 | -5.5 | -2% | 39,000 |
| 2010/08/11 | 273 | 277.5 | 270 | 272.5 | +0.5 | +0.2% | 20,200 |
| 2010/08/10 | 270 | 272.5 | 269 | 272 | -0.5 | -0.2% | 10,000 |
| 2010/08/09 | 271.5 | 272.5 | 270 | 272.5 | -1.5 | -0.5% | 2,200 |
| 2010/08/06 | 270 | 274 | 270 | 274 | +4 | +1.5% | 1,600 |
| 2010/08/05 | 271.5 | 275 | 265 | 270 | -1.5 | -0.6% | 17,200 |
| 2010/08/04 | 270 | 272 | 265 | 271.5 | +0.5 | +0.2% | 21,800 |
| 2010/08/03 | 276 | 277.5 | 271 | 271 | -8 | -2.9% | 10,800 |
| 2010/08/02 | 277 | 281.5 | 272.5 | 279 | +3 | +1.1% | 12,800 |
| 2010/07/30 | 278 | 278 | 265 | 276 | -2 | -0.7% | 13,600 |
| 2010/07/29 | 284 | 286 | 274.5 | 278 | -8 | -2.8% | 26,400 |
| 2010/07/28 | 287.5 | 287.5 | 282 | 286 | -1.5 | -0.5% | 6,400 |
| 2010/07/27 | 281 | 287.5 | 280 | 287.5 | -0.5 | -0.2% | 15,600 |
| 2010/07/26 | 286 | 288 | 280 | 288 | +2 | +0.7% | 7,000 |
| 2010/07/23 | 285 | 287.5 | 283.5 | 286 | - | - | 8,800 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 289 | 289 | 284 | 289 | +4 | +1.4% | 2,200 |
| 2010/07/20 | 286.5 | 286.5 | 285 | 285 | -5 | -1.7% | 1,800 |
| 2010/07/16 | 288 | 290.5 | 286.5 | 290 | +1.5 | +0.5% | 3,800 |
| 2010/07/15 | 290 | 292.5 | 288.5 | 288.5 | -4 | -1.4% | 3,400 |
| 2010/07/14 | 290 | 292.5 | 286 | 292.5 | +2.5 | +0.9% | 5,400 |
| 2010/07/13 | 290 | 293.5 | 286.5 | 290 | -1 | -0.3% | 5,200 |
| 2010/07/12 | 288 | 291 | 285.5 | 291 | -6.5 | -2.2% | 12,800 |
3651～
3700
件表示中 / 5697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 | 68,600円 | +1.2% | +5.9% | 2.62% | 9.56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 |
| アシードＨＤ | 68,600円 | +8.5% | +18.9% | 2.92% | 10.07倍 | 1.17倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
| マックハウス | 40,900円 | +0.6% | - | 0.00% | - | 7.44倍 |
|
カジュアル衣料チェーン。ＳＣ・ＧＭＳ内出店が軸。靴のチヨダからジーエフＨＤの傘下に |
| コナカ | 26,100円 | -1.1% | - | 3.83% | 16.89倍 | 0.51倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
| ヒュウガプラ | 124,700円 | +22.1% | +24.2% | 1.60% | 10.07倍 | 3.75倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
市場注目の銘柄
チャート関連のコラム
