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 |
|---|---|---|---|---|---|---|---|
| 2005/08/18 | 275 | 277.5 | 273.8 | 273.8 | ±0 | ±0% | 34,400 |
| 2005/08/17 | 271.3 | 273.8 | 271.3 | 273.8 | +2.5 | +0.9% | 24,800 |
| 2005/08/16 | 271.3 | 271.3 | 268.8 | 271.3 | ±0 | ±0% | 40,800 |
| 2005/08/15 | 272.5 | 273.8 | 271.3 | 271.3 | -1.2 | -0.4% | 43,200 |
| 2005/08/12 | 273.8 | 273.8 | 271.3 | 272.5 | -1.3 | -0.5% | 24,800 |
| 2005/08/11 | 273.8 | 275 | 271.3 | 273.8 | +1.3 | +0.5% | 46,400 |
| 2005/08/10 | 273.8 | 275 | 271.3 | 272.5 | +2.5 | +0.9% | 43,200 |
| 2005/08/09 | 268.8 | 273.8 | 268.8 | 270 | +2.5 | +0.9% | 20,000 |
| 2005/08/08 | 273.8 | 275 | 266.3 | 267.5 | -7.5 | -2.7% | 49,600 |
| 2005/08/05 | 276.3 | 276.3 | 272.5 | 275 | -5 | -1.8% | 27,200 |
| 2005/08/04 | 278.8 | 280 | 275 | 280 | +1.2 | +0.4% | 60,000 |
| 2005/08/03 | 282.5 | 282.5 | 277.5 | 278.8 | -7.5 | -2.6% | 46,400 |
| 2005/08/02 | 291.3 | 291.3 | 283.8 | 286.3 | -2.5 | -0.9% | 32,800 |
| 2005/08/01 | 292.5 | 292.5 | 287.5 | 288.8 | +1.3 | +0.5% | 32,800 |
| 2005/07/29 | 285 | 287.5 | 283.8 | 287.5 | +7.5 | +2.7% | 65,600 |
| 2005/07/28 | 283.8 | 285 | 280 | 280 | -3.8 | -1.3% | 20,000 |
| 2005/07/27 | 283.8 | 285 | 281.3 | 283.8 | +2.5 | +0.9% | 13,600 |
| 2005/07/26 | 280 | 281.3 | 278.8 | 281.3 | +1.3 | +0.5% | 32,000 |
| 2005/07/25 | 280 | 281.3 | 278.8 | 280 | ±0 | ±0% | 25,600 |
| 2005/07/22 | 282.5 | 282.5 | 277.5 | 280 | -3.8 | -1.3% | 48,800 |
| 2005/07/21 | 287.5 | 288.8 | 283.8 | 283.8 | -1.2 | -0.4% | 32,800 |
| 2005/07/20 | 288.8 | 288.8 | 285 | 285 | -3.8 | -1.3% | 44,000 |
| 2005/07/19 | 288.8 | 291.3 | 286.3 | 288.8 | -2.5 | -0.9% | 24,800 |
| 2005/07/15 | 283.8 | 291.3 | 283.8 | 291.3 | +2.5 | +0.9% | 32,000 |
| 2005/07/14 | 296.3 | 296.3 | 287.5 | 288.8 | -3.7 | -1.3% | 46,400 |
| 2005/07/13 | 301.3 | 302.5 | 282.5 | 292.5 | +11.2 | +4% | 169,600 |
| 2005/07/12 | 283.8 | 287.5 | 280 | 281.3 | +1.3 | +0.5% | 59,200 |
| 2005/07/11 | 282.5 | 283.8 | 280 | 280 | -1.3 | -0.5% | 36,000 |
| 2005/07/08 | 282.5 | 286.3 | 281.3 | 281.3 | -3.7 | -1.3% | 41,600 |
| 2005/07/07 | 291.3 | 292.5 | 282.5 | 285 | -10 | -3.4% | 108,800 |
| 2005/07/06 | 305 | 305 | 281.3 | 295 | -12.5 | -4.1% | 192,000 |
| 2005/07/05 | 301.3 | 318.8 | 298.8 | 307.5 | +6.2 | +2.1% | 540,000 |
| 2005/07/04 | 291.3 | 301.3 | 290 | 301.3 | +10 | +3.4% | 151,200 |
| 2005/07/01 | 290 | 292.5 | 282.5 | 291.3 | +5 | +1.7% | 120,000 |
| 2005/06/30 | 278.8 | 288.8 | 278.8 | 286.3 | +7.5 | +2.7% | 172,800 |
| 2005/06/29 | 268.8 | 278.8 | 268.8 | 278.8 | +10 | +3.7% | 74,400 |
| 2005/06/28 | 266.3 | 268.8 | 263.8 | 268.8 | +3.8 | +1.4% | 21,600 |
| 2005/06/27 | 267.5 | 267.5 | 265 | 265 | -1.3 | -0.5% | 19,200 |
| 2005/06/24 | 266.3 | 266.3 | 263.8 | 266.3 | +1.3 | +0.5% | 21,600 |
| 2005/06/23 | 266.3 | 266.3 | 263.8 | 265 | -1.3 | -0.5% | 21,600 |
| 2005/06/22 | 267.5 | 268.8 | 263.8 | 266.3 | +1.3 | +0.5% | 21,600 |
| 2005/06/21 | 263.8 | 266.3 | 262.5 | 265 | +1.2 | +0.5% | 52,800 |
| 2005/06/20 | 266.3 | 266.3 | 262.5 | 263.8 | -2.5 | -0.9% | 26,400 |
| 2005/06/17 | 263.8 | 268.8 | 262.5 | 266.3 | +5 | +1.9% | 34,400 |
| 2005/06/16 | 270 | 270 | 257.5 | 261.3 | -10 | -3.7% | 172,800 |
| 2005/06/15 | 275 | 275 | 270 | 271.3 | -2.5 | -0.9% | 28,000 |
| 2005/06/14 | 273.8 | 276.3 | 273.8 | 273.8 | +1.3 | +0.5% | 30,400 |
| 2005/06/13 | 276.3 | 277.5 | 272.5 | 272.5 | -2.5 | -0.9% | 30,400 |
| 2005/06/10 | 273.8 | 275 | 271.3 | 275 | -6.3 | -2.2% | 58,400 |
| 2005/06/09 | 272.5 | 316.3 | 270 | 281.3 | +13.8 | +5.2% | 356,000 |
4901～
4950
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 | 68,200円 | +1.2% | +5.9% | 2.64% | 9.50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 | 126,600円 | +22.1% | +24.2% | 1.58% | 10.22倍 | 3.80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 | 429,500円 | +0.8% | +3.5% | 1.63% | 7.15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 | 69,500円 | +5.7% | -23.2% | 1.87% | 38.71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
