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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,540 | 1,544 | 1,515 | 1,525 | -10 | -0.7% | 13,800 |
| 2017/11/08 | 1,536 | 1,539 | 1,531 | 1,535 | -13 | -0.8% | 8,100 |
| 2017/11/07 | 1,549 | 1,549 | 1,537 | 1,548 | +13 | +0.8% | 2,900 |
| 2017/11/06 | 1,531 | 1,549 | 1,531 | 1,535 | -15 | -1% | 7,700 |
| 2017/11/02 | 1,578 | 1,578 | 1,547 | 1,550 | -28 | -1.8% | 13,700 |
| 2017/11/01 | 1,569 | 1,579 | 1,560 | 1,578 | +14 | +0.9% | 10,800 |
| 2017/10/31 | 1,560 | 1,565 | 1,557 | 1,564 | +14 | +0.9% | 5,600 |
| 2017/10/30 | 1,548 | 1,561 | 1,542 | 1,550 | +26 | +1.7% | 8,300 |
| 2017/10/27 | 1,510 | 1,524 | 1,508 | 1,524 | +16 | +1.1% | 4,600 |
| 2017/10/26 | 1,509 | 1,510 | 1,505 | 1,508 | -1 | -0.1% | 2,400 |
| 2017/10/25 | 1,505 | 1,510 | 1,505 | 1,509 | +4 | +0.3% | 7,100 |
| 2017/10/24 | 1,509 | 1,510 | 1,504 | 1,505 | -4 | -0.3% | 4,500 |
| 2017/10/23 | 1,510 | 1,510 | 1,500 | 1,509 | -1 | -0.1% | 4,300 |
| 2017/10/20 | 1,497 | 1,510 | 1,483 | 1,510 | -11 | -0.7% | 20,200 |
| 2017/10/19 | 1,525 | 1,529 | 1,520 | 1,521 | -4 | -0.3% | 5,100 |
| 2017/10/18 | 1,536 | 1,548 | 1,525 | 1,525 | -2 | -0.1% | 7,600 |
| 2017/10/17 | 1,541 | 1,554 | 1,527 | 1,527 | -13 | -0.8% | 5,200 |
| 2017/10/16 | 1,560 | 1,561 | 1,540 | 1,540 | -21 | -1.3% | 6,400 |
| 2017/10/13 | 1,587 | 1,587 | 1,561 | 1,561 | -17 | -1.1% | 9,400 |
| 2017/10/12 | 1,588 | 1,594 | 1,561 | 1,578 | +18 | +1.2% | 17,000 |
| 2017/10/11 | 1,530 | 1,570 | 1,530 | 1,560 | +40 | +2.6% | 17,900 |
| 2017/10/10 | 1,476 | 1,520 | 1,476 | 1,520 | +56 | +3.8% | 24,400 |
| 2017/10/06 | 1,463 | 1,474 | 1,463 | 1,464 | +1 | +0.1% | 3,500 |
| 2017/10/05 | 1,475 | 1,475 | 1,463 | 1,463 | -9 | -0.6% | 8,300 |
| 2017/10/04 | 1,458 | 1,475 | 1,458 | 1,472 | +14 | +1% | 10,800 |
| 2017/10/03 | 1,453 | 1,458 | 1,453 | 1,458 | +5 | +0.3% | 4,500 |
| 2017/10/02 | 1,445 | 1,453 | 1,444 | 1,453 | +9 | +0.6% | 6,100 |
| 2017/09/29 | 1,445 | 1,447 | 1,442 | 1,444 | -1 | -0.1% | 2,000 |
| 2017/09/28 | 1,445 | 1,450 | 1,445 | 1,445 | +3 | +0.2% | 3,900 |
| 2017/09/27 | 1,443 | 1,445 | 1,442 | 1,442 | +2 | +0.1% | 5,600 |
| 2017/09/26 | 1,443 | 1,443 | 1,432 | 1,440 | +5 | +0.3% | 4,700 |
| 2017/09/25 | 1,443 | 1,444 | 1,432 | 1,435 | -5 | -0.3% | 4,400 |
| 2017/09/22 | 1,443 | 1,443 | 1,432 | 1,440 | -9 | -0.6% | 8,500 |
| 2017/09/21 | 1,446 | 1,450 | 1,442 | 1,449 | +7 | +0.5% | 4,400 |
| 2017/09/20 | 1,435 | 1,445 | 1,435 | 1,442 | +8 | +0.6% | 2,200 |
| 2017/09/19 | 1,445 | 1,449 | 1,432 | 1,434 | -9 | -0.6% | 4,800 |
| 2017/09/15 | 1,441 | 1,444 | 1,441 | 1,443 | -5 | -0.3% | 900 |
| 2017/09/14 | 1,441 | 1,450 | 1,441 | 1,448 | +11 | +0.8% | 3,500 |
| 2017/09/13 | 1,439 | 1,439 | 1,435 | 1,437 | ±0 | ±0% | 2,200 |
| 2017/09/12 | 1,429 | 1,437 | 1,429 | 1,437 | +8 | +0.6% | 1,200 |
| 2017/09/11 | 1,426 | 1,429 | 1,420 | 1,429 | +3 | +0.2% | 4,400 |
| 2017/09/08 | 1,438 | 1,438 | 1,426 | 1,426 | -7 | -0.5% | 2,500 |
| 2017/09/07 | 1,423 | 1,434 | 1,420 | 1,433 | +6 | +0.4% | 4,700 |
| 2017/09/06 | 1,422 | 1,430 | 1,422 | 1,427 | +4 | +0.3% | 2,700 |
| 2017/09/05 | 1,431 | 1,440 | 1,423 | 1,423 | -18 | -1.2% | 6,600 |
| 2017/09/04 | 1,447 | 1,447 | 1,432 | 1,441 | -4 | -0.3% | 4,300 |
| 2017/09/01 | 1,438 | 1,445 | 1,430 | 1,445 | +8 | +0.6% | 3,700 |
| 2017/08/31 | 1,446 | 1,447 | 1,437 | 1,437 | +7 | +0.5% | 4,200 |
| 2017/08/30 | 1,439 | 1,445 | 1,430 | 1,430 | -10 | -0.7% | 5,700 |
| 2017/08/29 | 1,437 | 1,440 | 1,430 | 1,440 | +9 | +0.6% | 5,000 |
1901～
1950
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
