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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,588 | 1,590 | 1,580 | 1,580 | -5 | -0.3% | 5,200 |
| 2018/04/06 | 1,589 | 1,589 | 1,573 | 1,585 | +5 | +0.3% | 6,400 |
| 2018/04/05 | 1,589 | 1,590 | 1,576 | 1,580 | ±0 | ±0% | 7,000 |
| 2018/04/04 | 1,598 | 1,598 | 1,575 | 1,580 | +4 | +0.3% | 12,000 |
| 2018/04/03 | 1,583 | 1,583 | 1,570 | 1,576 | +7 | +0.4% | 4,200 |
| 2018/04/02 | 1,585 | 1,599 | 1,569 | 1,569 | -16 | -1% | 10,900 |
| 2018/03/30 | 1,589 | 1,591 | 1,581 | 1,585 | -7 | -0.4% | 10,800 |
| 2018/03/29 | 1,589 | 1,595 | 1,589 | 1,592 | +2 | +0.1% | 11,300 |
| 2018/03/28 | 1,563 | 1,630 | 1,552 | 1,590 | -145 | -8.4% | 73,200 |
| 2018/03/27 | 1,702 | 1,735 | 1,702 | 1,735 | +36 | +2.1% | 40,500 |
| 2018/03/26 | 1,699 | 1,703 | 1,690 | 1,699 | -5 | -0.3% | 20,100 |
| 2018/03/23 | 1,705 | 1,710 | 1,700 | 1,704 | -7 | -0.4% | 16,800 |
| 2018/03/22 | 1,717 | 1,719 | 1,707 | 1,711 | +1 | +0.1% | 13,000 |
| 2018/03/20 | 1,695 | 1,710 | 1,691 | 1,710 | +11 | +0.6% | 7,400 |
| 2018/03/19 | 1,709 | 1,715 | 1,690 | 1,699 | -13 | -0.8% | 14,000 |
| 2018/03/16 | 1,711 | 1,715 | 1,705 | 1,712 | +7 | +0.4% | 8,300 |
| 2018/03/15 | 1,700 | 1,710 | 1,691 | 1,705 | +5 | +0.3% | 12,300 |
| 2018/03/14 | 1,688 | 1,700 | 1,687 | 1,700 | +13 | +0.8% | 17,300 |
| 2018/03/13 | 1,673 | 1,687 | 1,672 | 1,687 | +7 | +0.4% | 7,400 |
| 2018/03/12 | 1,668 | 1,680 | 1,658 | 1,680 | +16 | +1% | 14,400 |
| 2018/03/09 | 1,660 | 1,668 | 1,660 | 1,664 | -4 | -0.2% | 10,900 |
| 2018/03/08 | 1,673 | 1,674 | 1,665 | 1,668 | +5 | +0.3% | 6,500 |
| 2018/03/07 | 1,659 | 1,669 | 1,657 | 1,663 | +4 | +0.2% | 7,800 |
| 2018/03/06 | 1,660 | 1,668 | 1,658 | 1,659 | +7 | +0.4% | 7,900 |
| 2018/03/05 | 1,650 | 1,680 | 1,650 | 1,652 | -10 | -0.6% | 11,200 |
| 2018/03/02 | 1,671 | 1,671 | 1,650 | 1,662 | -18 | -1.1% | 18,500 |
| 2018/03/01 | 1,699 | 1,699 | 1,666 | 1,680 | -14 | -0.8% | 12,300 |
| 2018/02/28 | 1,689 | 1,700 | 1,683 | 1,694 | +14 | +0.8% | 12,800 |
| 2018/02/27 | 1,680 | 1,685 | 1,672 | 1,680 | +8 | +0.5% | 8,300 |
| 2018/02/26 | 1,644 | 1,675 | 1,633 | 1,672 | +37 | +2.3% | 22,900 |
| 2018/02/23 | 1,628 | 1,635 | 1,621 | 1,635 | +20 | +1.2% | 9,800 |
| 2018/02/22 | 1,627 | 1,629 | 1,615 | 1,615 | -12 | -0.7% | 7,400 |
| 2018/02/21 | 1,609 | 1,629 | 1,606 | 1,627 | +18 | +1.1% | 7,700 |
| 2018/02/20 | 1,593 | 1,609 | 1,593 | 1,609 | +7 | +0.4% | 5,200 |
| 2018/02/19 | 1,587 | 1,602 | 1,582 | 1,602 | +32 | +2% | 13,400 |
| 2018/02/16 | 1,566 | 1,576 | 1,566 | 1,570 | +8 | +0.5% | 6,000 |
| 2018/02/15 | 1,580 | 1,580 | 1,562 | 1,562 | -19 | -1.2% | 9,700 |
| 2018/02/14 | 1,578 | 1,585 | 1,564 | 1,581 | -5 | -0.3% | 12,300 |
| 2018/02/13 | 1,574 | 1,589 | 1,574 | 1,586 | +18 | +1.1% | 13,800 |
| 2018/02/09 | 1,555 | 1,570 | 1,550 | 1,568 | -22 | -1.4% | 13,400 |
| 2018/02/08 | 1,585 | 1,590 | 1,577 | 1,590 | +15 | +1% | 7,700 |
| 2018/02/07 | 1,558 | 1,590 | 1,558 | 1,575 | +34 | +2.2% | 18,800 |
| 2018/02/06 | 1,570 | 1,570 | 1,500 | 1,541 | -63 | -3.9% | 54,700 |
| 2018/02/05 | 1,603 | 1,613 | 1,595 | 1,604 | -22 | -1.4% | 25,300 |
| 2018/02/02 | 1,625 | 1,630 | 1,618 | 1,626 | +8 | +0.5% | 7,300 |
| 2018/02/01 | 1,639 | 1,639 | 1,617 | 1,618 | +1 | +0.1% | 8,000 |
| 2018/01/31 | 1,635 | 1,646 | 1,617 | 1,617 | -24 | -1.5% | 8,300 |
| 2018/01/30 | 1,643 | 1,650 | 1,637 | 1,641 | +1 | +0.1% | 10,000 |
| 2018/01/29 | 1,630 | 1,640 | 1,621 | 1,640 | +23 | +1.4% | 10,700 |
| 2018/01/26 | 1,616 | 1,623 | 1,610 | 1,617 | +3 | +0.2% | 5,800 |
1801～
1850
件表示中 / 3768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 | 300,500円 | +1.7% | +28.6% | 0.57% | 37.66倍 | 2.93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 |
| うかい | 374,000円 | +1.7% | +15.2% | 0.40% | 68.19倍 | 4.41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 |
| ダイイチ | 180,600円 | +12.8% | -15.7% | 1.99% | 16.91倍 | 1.19倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
| プリモＧＨＤ | 213,200円 | +7.5% | +33.9% | 4.92% | 11.31倍 | 1.10倍 |
|
- |
| 焼肉坂井 | 7,300円 | +2.0% | +33.4% | 0.68% | 49.32倍 | 2.55倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
市場注目の銘柄
チャート関連のコラム
