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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,614 | 1,614 | 1,606 | 1,614 | +4 | +0.2% | 5,200 |
| 2018/01/24 | 1,608 | 1,614 | 1,606 | 1,610 | +7 | +0.4% | 3,700 |
| 2018/01/23 | 1,605 | 1,610 | 1,598 | 1,603 | -2 | -0.1% | 11,600 |
| 2018/01/22 | 1,605 | 1,619 | 1,604 | 1,605 | +2 | +0.1% | 4,500 |
| 2018/01/19 | 1,624 | 1,624 | 1,601 | 1,603 | -5 | -0.3% | 8,900 |
| 2018/01/18 | 1,585 | 1,632 | 1,575 | 1,608 | +25 | +1.6% | 37,100 |
| 2018/01/17 | 1,582 | 1,583 | 1,575 | 1,583 | +3 | +0.2% | 5,800 |
| 2018/01/16 | 1,570 | 1,581 | 1,570 | 1,580 | +11 | +0.7% | 6,300 |
| 2018/01/15 | 1,571 | 1,581 | 1,567 | 1,569 | ±0 | ±0% | 10,800 |
| 2018/01/12 | 1,571 | 1,582 | 1,567 | 1,569 | -1 | -0.1% | 16,100 |
| 2018/01/11 | 1,571 | 1,580 | 1,567 | 1,570 | -4 | -0.3% | 10,300 |
| 2018/01/10 | 1,575 | 1,576 | 1,571 | 1,574 | +5 | +0.3% | 5,800 |
| 2018/01/09 | 1,572 | 1,574 | 1,561 | 1,569 | +8 | +0.5% | 9,100 |
| 2018/01/05 | 1,572 | 1,572 | 1,551 | 1,561 | -4 | -0.3% | 14,700 |
| 2018/01/04 | 1,569 | 1,570 | 1,551 | 1,565 | +11 | +0.7% | 14,300 |
| 2017/12/29 | 1,558 | 1,563 | 1,543 | 1,554 | +3 | +0.2% | 9,900 |
| 2017/12/28 | 1,559 | 1,563 | 1,551 | 1,551 | ±0 | ±0% | 5,000 |
| 2017/12/27 | 1,545 | 1,558 | 1,541 | 1,551 | +12 | +0.8% | 10,700 |
| 2017/12/26 | 1,529 | 1,539 | 1,515 | 1,539 | +29 | +1.9% | 7,800 |
| 2017/12/25 | 1,502 | 1,515 | 1,502 | 1,510 | ±0 | ±0% | 13,700 |
| 2017/12/22 | 1,527 | 1,527 | 1,505 | 1,510 | ±0 | ±0% | 9,100 |
| 2017/12/21 | 1,539 | 1,539 | 1,510 | 1,510 | -23 | -1.5% | 20,700 |
| 2017/12/20 | 1,542 | 1,542 | 1,528 | 1,533 | +6 | +0.4% | 6,700 |
| 2017/12/19 | 1,528 | 1,541 | 1,527 | 1,527 | -2 | -0.1% | 7,700 |
| 2017/12/18 | 1,548 | 1,553 | 1,529 | 1,529 | -10 | -0.6% | 7,700 |
| 2017/12/15 | 1,545 | 1,545 | 1,523 | 1,539 | +16 | +1.1% | 4,200 |
| 2017/12/14 | 1,545 | 1,566 | 1,523 | 1,523 | -21 | -1.4% | 12,000 |
| 2017/12/13 | 1,548 | 1,567 | 1,542 | 1,544 | -4 | -0.3% | 6,400 |
| 2017/12/12 | 1,552 | 1,570 | 1,545 | 1,548 | +8 | +0.5% | 10,300 |
| 2017/12/11 | 1,540 | 1,555 | 1,539 | 1,540 | +4 | +0.3% | 9,400 |
| 2017/12/08 | 1,530 | 1,539 | 1,526 | 1,536 | +12 | +0.8% | 2,900 |
| 2017/12/07 | 1,523 | 1,530 | 1,522 | 1,524 | +1 | +0.1% | 5,400 |
| 2017/12/06 | 1,536 | 1,543 | 1,523 | 1,523 | -8 | -0.5% | 6,200 |
| 2017/12/05 | 1,528 | 1,535 | 1,527 | 1,531 | +1 | +0.1% | 3,700 |
| 2017/12/04 | 1,544 | 1,544 | 1,527 | 1,530 | +3 | +0.2% | 6,100 |
| 2017/12/01 | 1,525 | 1,530 | 1,521 | 1,527 | +6 | +0.4% | 5,200 |
| 2017/11/30 | 1,521 | 1,527 | 1,520 | 1,521 | +2 | +0.1% | 6,400 |
| 2017/11/29 | 1,518 | 1,527 | 1,518 | 1,519 | +4 | +0.3% | 5,700 |
| 2017/11/28 | 1,525 | 1,525 | 1,511 | 1,515 | -5 | -0.3% | 2,800 |
| 2017/11/27 | 1,522 | 1,525 | 1,511 | 1,520 | +15 | +1% | 7,500 |
| 2017/11/24 | 1,492 | 1,508 | 1,492 | 1,505 | +13 | +0.9% | 5,800 |
| 2017/11/22 | 1,490 | 1,509 | 1,490 | 1,492 | -3 | -0.2% | 14,800 |
| 2017/11/21 | 1,513 | 1,513 | 1,490 | 1,495 | -7 | -0.5% | 10,800 |
| 2017/11/20 | 1,528 | 1,530 | 1,502 | 1,502 | -17 | -1.1% | 9,000 |
| 2017/11/17 | 1,510 | 1,519 | 1,509 | 1,519 | +10 | +0.7% | 6,100 |
| 2017/11/16 | 1,492 | 1,514 | 1,492 | 1,509 | +13 | +0.9% | 3,000 |
| 2017/11/15 | 1,520 | 1,521 | 1,495 | 1,496 | -17 | -1.1% | 25,800 |
| 2017/11/14 | 1,531 | 1,531 | 1,511 | 1,513 | +4 | +0.3% | 2,400 |
| 2017/11/13 | 1,510 | 1,514 | 1,507 | 1,509 | -6 | -0.4% | 4,900 |
| 2017/11/10 | 1,520 | 1,525 | 1,514 | 1,515 | -10 | -0.7% | 5,400 |
1851～
1900
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
