ＷＤＩ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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,850 | 1,859 | 1,848 | 1,848 | -20 | -1.1% | 1,800 |
| 2022/09/02 | 1,852 | 1,868 | 1,848 | 1,868 | +12 | +0.6% | 2,800 |
| 2022/09/01 | 1,872 | 1,872 | 1,851 | 1,856 | -12 | -0.6% | 2,400 |
| 2022/08/31 | 1,851 | 1,869 | 1,851 | 1,868 | +17 | +0.9% | 300 |
| 2022/08/30 | 1,830 | 1,878 | 1,824 | 1,851 | -10 | -0.5% | 4,800 |
| 2022/08/29 | 1,800 | 1,863 | 1,800 | 1,861 | -3 | -0.2% | 10,500 |
| 2022/08/26 | 1,870 | 1,870 | 1,863 | 1,864 | -4 | -0.2% | 2,600 |
| 2022/08/25 | 1,867 | 1,868 | 1,865 | 1,868 | +3 | +0.2% | 2,100 |
| 2022/08/24 | 1,867 | 1,867 | 1,850 | 1,865 | -3 | -0.2% | 2,400 |
| 2022/08/23 | 1,861 | 1,868 | 1,861 | 1,868 | ±0 | ±0% | 900 |
| 2022/08/22 | 1,869 | 1,869 | 1,853 | 1,868 | -1 | -0.1% | 3,000 |
| 2022/08/19 | 1,870 | 1,872 | 1,869 | 1,869 | -3 | -0.2% | 1,300 |
| 2022/08/18 | 1,859 | 1,881 | 1,859 | 1,872 | ±0 | ±0% | 2,100 |
| 2022/08/17 | 1,887 | 1,887 | 1,872 | 1,872 | -4 | -0.2% | 3,200 |
| 2022/08/16 | 1,864 | 1,876 | 1,864 | 1,876 | +12 | +0.6% | 2,600 |
| 2022/08/15 | 1,857 | 1,868 | 1,852 | 1,864 | +8 | +0.4% | 3,000 |
| 2022/08/12 | 1,844 | 1,856 | 1,844 | 1,856 | +2 | +0.1% | 1,000 |
| 2022/08/10 | 1,841 | 1,855 | 1,841 | 1,854 | +5 | +0.3% | 1,400 |
| 2022/08/09 | 1,852 | 1,852 | 1,839 | 1,849 | +3 | +0.2% | 700 |
| 2022/08/08 | 1,855 | 1,855 | 1,838 | 1,846 | -14 | -0.8% | 3,300 |
| 2022/08/05 | 1,864 | 1,866 | 1,853 | 1,860 | +1 | +0.1% | 1,600 |
| 2022/08/04 | 1,851 | 1,862 | 1,851 | 1,859 | -1 | -0.1% | 1,100 |
| 2022/08/03 | 1,851 | 1,869 | 1,850 | 1,860 | -9 | -0.5% | 1,300 |
| 2022/08/02 | 1,861 | 1,869 | 1,846 | 1,869 | +8 | +0.4% | 3,000 |
| 2022/08/01 | 1,850 | 1,870 | 1,850 | 1,861 | +11 | +0.6% | 3,600 |
| 2022/07/29 | 1,850 | 1,850 | 1,830 | 1,850 | +2 | +0.1% | 2,800 |
| 2022/07/28 | 1,835 | 1,849 | 1,835 | 1,848 | +2 | +0.1% | 900 |
| 2022/07/27 | 1,849 | 1,850 | 1,845 | 1,846 | +1 | +0.1% | 3,300 |
| 2022/07/26 | 1,840 | 1,846 | 1,839 | 1,845 | +7 | +0.4% | 2,800 |
| 2022/07/25 | 1,835 | 1,838 | 1,835 | 1,838 | +7 | +0.4% | 1,500 |
| 2022/07/22 | 1,823 | 1,831 | 1,823 | 1,831 | ±0 | ±0% | 800 |
| 2022/07/21 | 1,831 | 1,831 | 1,825 | 1,831 | +6 | +0.3% | 1,900 |
| 2022/07/20 | 1,829 | 1,830 | 1,820 | 1,825 | -4 | -0.2% | 1,000 |
| 2022/07/19 | 1,816 | 1,829 | 1,816 | 1,829 | +4 | +0.2% | 800 |
| 2022/07/15 | 1,817 | 1,825 | 1,805 | 1,825 | +4 | +0.2% | 1,800 |
| 2022/07/14 | 1,819 | 1,821 | 1,807 | 1,821 | +4 | +0.2% | 1,400 |
| 2022/07/13 | 1,820 | 1,820 | 1,806 | 1,817 | -3 | -0.2% | 900 |
| 2022/07/12 | 1,808 | 1,820 | 1,805 | 1,820 | -1 | -0.1% | 2,200 |
| 2022/07/11 | 1,825 | 1,825 | 1,810 | 1,821 | +21 | +1.2% | 1,800 |
| 2022/07/08 | 1,805 | 1,808 | 1,800 | 1,800 | -5 | -0.3% | 3,300 |
| 2022/07/07 | 1,803 | 1,805 | 1,803 | 1,805 | ±0 | ±0% | 1,000 |
| 2022/07/06 | 1,805 | 1,805 | 1,802 | 1,805 | ±0 | ±0% | 1,900 |
| 2022/07/05 | 1,801 | 1,805 | 1,800 | 1,805 | +3 | +0.2% | 1,100 |
| 2022/07/04 | 1,804 | 1,805 | 1,801 | 1,802 | +2 | +0.1% | 2,100 |
| 2022/07/01 | 1,805 | 1,805 | 1,799 | 1,800 | ±0 | ±0% | 2,600 |
| 2022/06/30 | 1,799 | 1,800 | 1,795 | 1,800 | +2 | +0.1% | 1,700 |
| 2022/06/29 | 1,787 | 1,798 | 1,787 | 1,798 | +11 | +0.6% | 2,900 |
| 2022/06/28 | 1,790 | 1,790 | 1,787 | 1,787 | +3 | +0.2% | 1,800 |
| 2022/06/27 | 1,795 | 1,795 | 1,784 | 1,784 | -6 | -0.3% | 3,300 |
| 2022/06/24 | 1,780 | 1,790 | 1,780 | 1,790 | +11 | +0.6% | 2,700 |
651～
700
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ＷＤＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＷＤＩ | 302,000円 | +3.2% | -56.1% | 0.56% | 20.31倍 | 2.90倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
| ＣＣｈａｎ | - | -65.4% | - | - | - | - |
|
- |
| うかい | 357,500円 | -0.7% | -40.5% | 0.42% | 313.32倍 | 4.26倍 |
|
東京・神奈川で「うかい鳥山」など高級和洋食レストラン直営。洋菓子販売や箱根の美術館事業も |
| Ｈａｍｅｅ | 114,700円 | +12.1% | +1.6% | 1.96% | 13.43倍 | 1.78倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| アルピコＨＤ | 25,000円 | +2.7% | +17.8% | 2.00% | 10.46倍 | 1.49倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
市場注目の銘柄
チャート関連のコラム
