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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 1,655 | 1,655 | 1,641 | 1,645 | -10 | -0.6% | 2,500 |
| 2018/10/05 | 1,648 | 1,672 | 1,640 | 1,655 | +4 | +0.2% | 3,500 |
| 2018/10/04 | 1,650 | 1,656 | 1,643 | 1,651 | -11 | -0.7% | 2,600 |
| 2018/10/03 | 1,653 | 1,673 | 1,652 | 1,662 | +5 | +0.3% | 4,100 |
| 2018/10/02 | 1,650 | 1,665 | 1,650 | 1,657 | +12 | +0.7% | 6,800 |
| 2018/10/01 | 1,640 | 1,649 | 1,638 | 1,645 | +14 | +0.9% | 3,600 |
| 2018/09/28 | 1,630 | 1,645 | 1,630 | 1,631 | -4 | -0.2% | 3,300 |
| 2018/09/27 | 1,635 | 1,640 | 1,635 | 1,635 | -2 | -0.1% | 1,600 |
| 2018/09/26 | 1,648 | 1,649 | 1,636 | 1,637 | -2 | -0.1% | 4,300 |
| 2018/09/25 | 1,619 | 1,640 | 1,618 | 1,639 | +23 | +1.4% | 9,700 |
| 2018/09/21 | 1,622 | 1,626 | 1,615 | 1,616 | -3 | -0.2% | 4,900 |
| 2018/09/20 | 1,621 | 1,623 | 1,607 | 1,619 | +1 | +0.1% | 4,600 |
| 2018/09/19 | 1,603 | 1,622 | 1,603 | 1,618 | +18 | +1.1% | 3,600 |
| 2018/09/18 | 1,614 | 1,618 | 1,598 | 1,600 | -26 | -1.6% | 11,000 |
| 2018/09/14 | 1,630 | 1,630 | 1,611 | 1,626 | +3 | +0.2% | 3,600 |
| 2018/09/13 | 1,634 | 1,634 | 1,595 | 1,623 | +8 | +0.5% | 10,500 |
| 2018/09/12 | 1,628 | 1,628 | 1,615 | 1,615 | -14 | -0.9% | 1,900 |
| 2018/09/11 | 1,630 | 1,630 | 1,600 | 1,629 | +7 | +0.4% | 10,500 |
| 2018/09/10 | 1,621 | 1,634 | 1,621 | 1,622 | +1 | +0.1% | 4,700 |
| 2018/09/07 | 1,632 | 1,632 | 1,617 | 1,621 | +2 | +0.1% | 4,500 |
| 2018/09/06 | 1,618 | 1,630 | 1,616 | 1,619 | +5 | +0.3% | 6,100 |
| 2018/09/05 | 1,605 | 1,615 | 1,602 | 1,614 | +16 | +1% | 8,800 |
| 2018/09/04 | 1,597 | 1,601 | 1,594 | 1,598 | +3 | +0.2% | 4,400 |
| 2018/09/03 | 1,588 | 1,595 | 1,588 | 1,595 | +7 | +0.4% | 4,200 |
| 2018/08/31 | 1,588 | 1,588 | 1,583 | 1,588 | ±0 | ±0% | 2,200 |
| 2018/08/30 | 1,583 | 1,589 | 1,583 | 1,588 | +5 | +0.3% | 2,100 |
| 2018/08/29 | 1,583 | 1,585 | 1,583 | 1,583 | +1 | +0.1% | 1,800 |
| 2018/08/28 | 1,587 | 1,587 | 1,582 | 1,582 | -6 | -0.4% | 1,400 |
| 2018/08/27 | 1,588 | 1,591 | 1,578 | 1,588 | +6 | +0.4% | 3,400 |
| 2018/08/24 | 1,573 | 1,583 | 1,565 | 1,582 | +17 | +1.1% | 3,300 |
| 2018/08/23 | 1,565 | 1,570 | 1,561 | 1,565 | +2 | +0.1% | 2,100 |
| 2018/08/22 | 1,563 | 1,572 | 1,563 | 1,563 | ±0 | ±0% | 3,500 |
| 2018/08/21 | 1,567 | 1,579 | 1,563 | 1,563 | -10 | -0.6% | 3,500 |
| 2018/08/20 | 1,575 | 1,580 | 1,567 | 1,573 | -2 | -0.1% | 4,600 |
| 2018/08/17 | 1,570 | 1,575 | 1,568 | 1,575 | +5 | +0.3% | 3,900 |
| 2018/08/16 | 1,572 | 1,580 | 1,570 | 1,570 | -2 | -0.1% | 6,200 |
| 2018/08/15 | 1,580 | 1,580 | 1,572 | 1,572 | -1 | -0.1% | 3,100 |
| 2018/08/14 | 1,581 | 1,581 | 1,573 | 1,573 | +2 | +0.1% | 2,000 |
| 2018/08/13 | 1,585 | 1,589 | 1,571 | 1,571 | -2 | -0.1% | 7,600 |
| 2018/08/10 | 1,579 | 1,585 | 1,572 | 1,573 | -11 | -0.7% | 1,800 |
| 2018/08/09 | 1,583 | 1,584 | 1,573 | 1,584 | +2 | +0.1% | 1,200 |
| 2018/08/08 | 1,571 | 1,585 | 1,571 | 1,582 | +11 | +0.7% | 3,600 |
| 2018/08/07 | 1,570 | 1,575 | 1,570 | 1,571 | ±0 | ±0% | 2,900 |
| 2018/08/06 | 1,580 | 1,580 | 1,571 | 1,571 | -11 | -0.7% | 1,100 |
| 2018/08/03 | 1,576 | 1,583 | 1,571 | 1,582 | +6 | +0.4% | 2,000 |
| 2018/08/02 | 1,572 | 1,580 | 1,567 | 1,576 | +3 | +0.2% | 3,700 |
| 2018/08/01 | 1,576 | 1,576 | 1,572 | 1,573 | ±0 | ±0% | 900 |
| 2018/07/31 | 1,573 | 1,574 | 1,573 | 1,573 | +4 | +0.3% | 600 |
| 2018/07/30 | 1,580 | 1,581 | 1,569 | 1,569 | -11 | -0.7% | 4,300 |
| 2018/07/27 | 1,580 | 1,581 | 1,572 | 1,580 | ±0 | ±0% | 2,000 |
1601～
1650
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
