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 |
|---|---|---|---|---|---|---|---|
| 2006/01/18 | 283.8 | 283.8 | 270 | 272.5 | -21.3 | -7.2% | 161,600 |
| 2006/01/17 | 303.8 | 303.8 | 293.8 | 293.8 | -12.5 | -4.1% | 97,600 |
| 2006/01/16 | 295 | 316.3 | 295 | 306.3 | +8.8 | +3% | 165,600 |
| 2006/01/13 | 292.5 | 297.5 | 292.5 | 297.5 | +3.7 | +1.3% | 47,200 |
| 2006/01/12 | 296.3 | 297.5 | 292.5 | 293.8 | -2.5 | -0.8% | 33,600 |
| 2006/01/11 | 297.5 | 298.8 | 296.3 | 296.3 | -2.5 | -0.8% | 28,800 |
| 2006/01/10 | 300 | 300 | 295 | 298.8 | ±0 | ±0% | 38,400 |
| 2006/01/06 | 296.3 | 298.8 | 293.8 | 298.8 | +6.3 | +2.2% | 52,800 |
| 2006/01/05 | 296.3 | 300 | 288.8 | 292.5 | -3.8 | -1.3% | 90,400 |
| 2006/01/04 | 293.8 | 298.8 | 291.3 | 296.3 | +10 | +3.5% | 52,800 |
| 2005/12/30 | 286.3 | 297.5 | 285 | 286.3 | ±0 | ±0% | 54,400 |
| 2005/12/29 | 283.8 | 290 | 282.5 | 286.3 | +2.5 | +0.9% | 60,000 |
| 2005/12/28 | 282.5 | 287.5 | 282.5 | 283.8 | ±0 | ±0% | 78,400 |
| 2005/12/27 | 281.3 | 287.5 | 281.3 | 283.8 | ±0 | ±0% | 48,000 |
| 2005/12/26 | 288.8 | 288.8 | 282.5 | 283.8 | -1.2 | -0.4% | 60,800 |
| 2005/12/22 | 287.5 | 290 | 283.8 | 285 | +6.2 | +2.2% | 222,400 |
| 2005/12/21 | 273.8 | 278.8 | 271.3 | 278.8 | +5 | +1.8% | 62,400 |
| 2005/12/20 | 272.5 | 273.8 | 270 | 273.8 | +2.5 | +0.9% | 46,400 |
| 2005/12/19 | 270 | 271.3 | 270 | 271.3 | -1.2 | -0.4% | 75,200 |
| 2005/12/16 | 271.3 | 272.5 | 270 | 272.5 | +2.5 | +0.9% | 32,800 |
| 2005/12/15 | 272.5 | 272.5 | 268.8 | 270 | -5 | -1.8% | 61,600 |
| 2005/12/14 | 272.5 | 277.5 | 272.5 | 275 | +3.7 | +1.4% | 160,800 |
| 2005/12/13 | 270 | 271.3 | 270 | 271.3 | +2.5 | +0.9% | 35,200 |
| 2005/12/12 | 270 | 271.3 | 268.8 | 268.8 | ±0 | ±0% | 33,600 |
| 2005/12/09 | 270 | 270 | 268.8 | 268.8 | -1.2 | -0.4% | 16,000 |
| 2005/12/08 | 270 | 270 | 268.8 | 270 | ±0 | ±0% | 14,400 |
| 2005/12/07 | 268.8 | 270 | 268.8 | 270 | +1.2 | +0.4% | 56,800 |
| 2005/12/06 | 268.8 | 270 | 267.5 | 268.8 | ±0 | ±0% | 13,600 |
| 2005/12/05 | 268.8 | 270 | 268.8 | 268.8 | ±0 | ±0% | 50,400 |
| 2005/12/02 | 268.8 | 270 | 268.8 | 268.8 | +1.3 | +0.5% | 38,400 |
| 2005/12/01 | 270 | 270 | 267.5 | 267.5 | ±0 | ±0% | 13,600 |
| 2005/11/30 | 268.8 | 268.8 | 267.5 | 267.5 | -1.3 | -0.5% | 18,400 |
| 2005/11/29 | 268.8 | 268.8 | 267.5 | 268.8 | ±0 | ±0% | 13,600 |
| 2005/11/28 | 267.5 | 270 | 267.5 | 268.8 | +1.3 | +0.5% | 32,800 |
| 2005/11/25 | 268.8 | 270 | 267.5 | 267.5 | -2.5 | -0.9% | 27,200 |
| 2005/11/24 | 270 | 270 | 268.8 | 270 | ±0 | ±0% | 10,400 |
| 2005/11/22 | 271.3 | 271.3 | 268.8 | 270 | ±0 | ±0% | 38,400 |
| 2005/11/21 | 271.3 | 271.3 | 268.8 | 270 | ±0 | ±0% | 26,400 |
| 2005/11/18 | 272.5 | 272.5 | 270 | 270 | ±0 | ±0% | 36,000 |
| 2005/11/17 | 270 | 270 | 268.8 | 270 | -1.3 | -0.5% | 36,000 |
| 2005/11/16 | 271.3 | 272.5 | 268.8 | 271.3 | ±0 | ±0% | 47,200 |
| 2005/11/15 | 272.5 | 272.5 | 270 | 271.3 | +2.5 | +0.9% | 21,600 |
| 2005/11/14 | 273.8 | 273.8 | 268.8 | 268.8 | -3.7 | -1.4% | 30,400 |
| 2005/11/11 | 268.8 | 273.8 | 268.8 | 272.5 | +3.7 | +1.4% | 40,000 |
| 2005/11/10 | 272.5 | 272.5 | 268.8 | 268.8 | -3.7 | -1.4% | 56,800 |
| 2005/11/09 | 270 | 272.5 | 270 | 272.5 | +3.7 | +1.4% | 47,200 |
| 2005/11/08 | 267.5 | 270 | 267.5 | 268.8 | -1.2 | -0.4% | 27,200 |
| 2005/11/07 | 272.5 | 272.5 | 267.5 | 270 | ±0 | ±0% | 52,000 |
| 2005/11/04 | 273.8 | 273.8 | 268.8 | 270 | -2.5 | -0.9% | 69,600 |
| 2005/11/02 | 273.8 | 273.8 | 271.3 | 272.5 | +1.2 | +0.4% | 46,400 |
4801～
4850
件表示中 / 5698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 | 68,400円 | +1.2% | +5.9% | 2.63% | 9.53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 | 68,700円 | +8.5% | +18.9% | 2.91% | 10.09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 |
| ヒュウガプラ | 126,800円 | +22.1% | +24.2% | 1.58% | 10.24倍 | 3.81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 |
| ＩＣＤＡ | 427,500円 | +0.8% | +3.5% | 1.64% | 7.12倍 | 0.86倍 |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
| ジェーソン | 69,600円 | +5.7% | -23.2% | 1.87% | 38.77倍 | 1.42倍 |
|
低価格の飲料・加工食品・日用品の小売りチェーン。首都圏地盤。仕入れと低コスト運営に特色 |
市場注目の銘柄
チャート関連のコラム
