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 |
|---|---|---|---|---|---|---|---|
| 2009/02/03 | 174.3 | 174.3 | 173.3 | 173.3 | -1 | -0.6% | 2,800 |
| 2009/02/02 | 173.5 | 175 | 173.5 | 174.3 | +0.5 | +0.3% | 11,600 |
| 2009/01/30 | 175 | 175 | 172.5 | 173.8 | -2.5 | -1.4% | 3,600 |
| 2009/01/29 | 176.3 | 177.5 | 176.3 | 176.3 | ±0 | ±0% | 16,800 |
| 2009/01/28 | 175 | 176.3 | 175 | 176.3 | +2.5 | +1.4% | 800 |
| 2009/01/27 | 170 | 176.3 | 170 | 173.8 | +3.8 | +2.2% | 11,200 |
| 2009/01/26 | 175 | 175 | 170 | 170 | +7.5 | +4.6% | 5,600 |
| 2009/01/23 | 162.5 | 162.5 | 162.5 | 162.5 | ±0 | ±0% | 3,200 |
| 2009/01/22 | 155 | 162.5 | 155 | 162.5 | +11.2 | +7.4% | 6,800 |
| 2009/01/21 | 151.3 | 151.3 | 151.3 | 151.3 | -7.5 | -4.7% | 1,600 |
| 2009/01/20 | 158.8 | 158.8 | 158.8 | 158.8 | +2.5 | +1.6% | 2,800 |
| 2009/01/19 | 156 | 156.3 | 156 | 156.3 | +3.5 | +2.3% | 2,400 |
| 2009/01/16 | 152.5 | 152.8 | 152.5 | 152.8 | -2 | -1.3% | 12,800 |
| 2009/01/15 | 156.3 | 156.3 | 154.8 | 154.8 | -1.7 | -1.1% | 2,800 |
| 2009/01/14 | 156.3 | 156.5 | 156.3 | 156.5 | +0.2 | +0.1% | 2,000 |
| 2009/01/13 | 155 | 156.3 | 155 | 156.3 | +1.3 | +0.8% | 3,600 |
| 2009/01/09 | 153.5 | 155 | 153.5 | 155 | - | - | 2,000 |
| 2009/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/07 | 155.3 | 155.3 | 154.5 | 154.8 | -0.2 | -0.1% | 2,400 |
| 2009/01/06 | 157.5 | 157.5 | 155 | 155 | -7.5 | -4.6% | 5,200 |
| 2009/01/05 | 157.5 | 162.5 | 157.5 | 162.5 | +7.5 | +4.8% | 8,400 |
| 2008/12/30 | 153 | 155 | 153 | 155 | +5 | +3.3% | 1,200 |
| 2008/12/29 | 150.3 | 150.3 | 150 | 150 | +2 | +1.4% | 1,200 |
| 2008/12/26 | 148.3 | 148.3 | 148 | 148 | +1.5 | +1% | 1,200 |
| 2008/12/25 | 145.5 | 146.5 | 145.5 | 146.5 | +1.2 | +0.8% | 800 |
| 2008/12/24 | 145.8 | 145.8 | 145 | 145.3 | -0.2 | -0.1% | 2,800 |
| 2008/12/22 | 145.5 | 145.5 | 145.5 | 145.5 | +0.2 | +0.1% | 400 |
| 2008/12/19 | 145.5 | 145.5 | 145.3 | 145.3 | - | - | 1,200 |
| 2008/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/17 | 145.3 | 145.3 | 145.3 | 145.3 | +0.3 | +0.2% | 400 |
| 2008/12/16 | 144.8 | 145 | 144.8 | 145 | +0.2 | +0.1% | 800 |
| 2008/12/15 | 142.3 | 144.8 | 142.3 | 144.8 | -0.2 | -0.1% | 3,600 |
| 2008/12/12 | 145 | 145 | 145 | 145 | - | - | 1,200 |
| 2008/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/10 | 150 | 150 | 149.8 | 149.8 | -0.2 | -0.1% | 11,200 |
| 2008/12/09 | 145.3 | 150 | 145.3 | 150 | +5 | +3.4% | 2,000 |
| 2008/12/08 | 145 | 145 | 145 | 145 | +0.7 | +0.5% | 3,200 |
| 2008/12/05 | 137.8 | 144.3 | 137.8 | 144.3 | +6.8 | +4.9% | 1,200 |
| 2008/12/04 | 137.5 | 137.5 | 137.5 | 137.5 | - | - | 2,000 |
| 2008/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/01 | 142.8 | 144.8 | 142.3 | 144.8 | +7.3 | +5.3% | 12,800 |
| 2008/11/28 | 135.3 | 137.5 | 135 | 137.5 | +3.5 | +2.6% | 6,000 |
| 2008/11/27 | 134 | 134 | 134 | 134 | +0.2 | +0.1% | 400 |
| 2008/11/26 | 133.8 | 133.8 | 133.8 | 133.8 | ±0 | ±0% | 400 |
| 2008/11/25 | 127.8 | 133.8 | 127.8 | 133.8 | +6 | +4.7% | 4,800 |
| 2008/11/21 | 126.3 | 127.8 | 126.3 | 127.8 | - | - | 5,600 |
| 2008/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/19 | 130 | 130 | 130 | 130 | -2.5 | -1.9% | 800 |
| 2008/11/18 | 130 | 132.5 | 130 | 132.5 | +2 | +1.5% | 2,800 |
4051～
4100
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
