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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,397 | 1,410 | 1,390 | 1,390 | ±0 | ±0% | 1,700 |
| 2017/06/14 | 1,401 | 1,401 | 1,366 | 1,390 | -10 | -0.7% | 6,100 |
| 2017/06/13 | 1,418 | 1,418 | 1,400 | 1,400 | ±0 | ±0% | 3,200 |
| 2017/06/12 | 1,405 | 1,414 | 1,390 | 1,400 | -7 | -0.5% | 4,700 |
| 2017/06/09 | 1,405 | 1,416 | 1,405 | 1,407 | +2 | +0.1% | 3,900 |
| 2017/06/08 | 1,418 | 1,418 | 1,404 | 1,405 | -1 | -0.1% | 2,400 |
| 2017/06/07 | 1,405 | 1,407 | 1,400 | 1,406 | -8 | -0.6% | 5,800 |
| 2017/06/06 | 1,411 | 1,420 | 1,408 | 1,414 | +6 | +0.4% | 4,200 |
| 2017/06/05 | 1,420 | 1,435 | 1,408 | 1,408 | -3 | -0.2% | 7,100 |
| 2017/06/02 | 1,420 | 1,430 | 1,410 | 1,411 | +2 | +0.1% | 9,800 |
| 2017/06/01 | 1,397 | 1,417 | 1,397 | 1,409 | +23 | +1.7% | 11,700 |
| 2017/05/31 | 1,365 | 1,386 | 1,365 | 1,386 | +29 | +2.1% | 6,300 |
| 2017/05/30 | 1,353 | 1,360 | 1,353 | 1,357 | +5 | +0.4% | 800 |
| 2017/05/29 | 1,361 | 1,361 | 1,352 | 1,352 | +1 | +0.1% | 3,000 |
| 2017/05/26 | 1,352 | 1,355 | 1,350 | 1,351 | -7 | -0.5% | 5,600 |
| 2017/05/25 | 1,361 | 1,362 | 1,358 | 1,358 | -4 | -0.3% | 3,700 |
| 2017/05/24 | 1,363 | 1,364 | 1,358 | 1,362 | +2 | +0.1% | 2,800 |
| 2017/05/23 | 1,362 | 1,371 | 1,360 | 1,360 | -2 | -0.1% | 4,500 |
| 2017/05/22 | 1,362 | 1,368 | 1,362 | 1,362 | +1 | +0.1% | 4,600 |
| 2017/05/19 | 1,357 | 1,361 | 1,340 | 1,361 | +9 | +0.7% | 4,500 |
| 2017/05/18 | 1,350 | 1,355 | 1,348 | 1,352 | -6 | -0.4% | 5,400 |
| 2017/05/17 | 1,360 | 1,360 | 1,351 | 1,358 | -1 | -0.1% | 2,800 |
| 2017/05/16 | 1,356 | 1,370 | 1,356 | 1,359 | +4 | +0.3% | 7,800 |
| 2017/05/15 | 1,350 | 1,355 | 1,345 | 1,355 | +5 | +0.4% | 4,600 |
| 2017/05/12 | 1,351 | 1,353 | 1,346 | 1,350 | -1 | -0.1% | 2,900 |
| 2017/05/11 | 1,350 | 1,352 | 1,346 | 1,351 | +7 | +0.5% | 2,200 |
| 2017/05/10 | 1,353 | 1,354 | 1,330 | 1,344 | +9 | +0.7% | 7,900 |
| 2017/05/09 | 1,338 | 1,340 | 1,330 | 1,335 | -2 | -0.1% | 3,300 |
| 2017/05/08 | 1,335 | 1,350 | 1,335 | 1,337 | +5 | +0.4% | 5,700 |
| 2017/05/02 | 1,330 | 1,350 | 1,325 | 1,332 | +4 | +0.3% | 7,000 |
| 2017/05/01 | 1,330 | 1,330 | 1,320 | 1,328 | -2 | -0.2% | 4,100 |
| 2017/04/28 | 1,334 | 1,339 | 1,330 | 1,330 | -4 | -0.3% | 3,400 |
| 2017/04/27 | 1,342 | 1,342 | 1,328 | 1,334 | -3 | -0.2% | 6,400 |
| 2017/04/26 | 1,350 | 1,350 | 1,337 | 1,337 | +2 | +0.1% | 9,000 |
| 2017/04/25 | 1,343 | 1,351 | 1,330 | 1,335 | +20 | +1.5% | 12,900 |
| 2017/04/24 | 1,350 | 1,350 | 1,311 | 1,315 | +55 | +4.4% | 38,200 |
| 2017/04/21 | 1,293 | 1,293 | 1,260 | 1,260 | -29 | -2.2% | 10,500 |
| 2017/04/20 | 1,253 | 1,289 | 1,251 | 1,289 | +44 | +3.5% | 6,800 |
| 2017/04/19 | 1,233 | 1,270 | 1,231 | 1,245 | +14 | +1.1% | 7,900 |
| 2017/04/18 | 1,225 | 1,242 | 1,225 | 1,231 | +16 | +1.3% | 8,000 |
| 2017/04/17 | 1,214 | 1,219 | 1,212 | 1,215 | -10 | -0.8% | 5,500 |
| 2017/04/14 | 1,222 | 1,229 | 1,210 | 1,225 | -6 | -0.5% | 12,200 |
| 2017/04/13 | 1,230 | 1,234 | 1,224 | 1,231 | -19 | -1.5% | 10,900 |
| 2017/04/12 | 1,256 | 1,259 | 1,249 | 1,250 | ±0 | ±0% | 4,300 |
| 2017/04/11 | 1,251 | 1,272 | 1,250 | 1,250 | -10 | -0.8% | 8,600 |
| 2017/04/10 | 1,250 | 1,265 | 1,250 | 1,260 | ±0 | ±0% | 5,900 |
| 2017/04/07 | 1,250 | 1,268 | 1,249 | 1,260 | +10 | +0.8% | 4,600 |
| 2017/04/06 | 1,279 | 1,280 | 1,250 | 1,250 | -21 | -1.7% | 8,400 |
| 2017/04/05 | 1,258 | 1,279 | 1,250 | 1,271 | +13 | +1% | 11,400 |
| 2017/04/04 | 1,291 | 1,298 | 1,250 | 1,258 | -42 | -3.2% | 17,900 |
2001～
2050
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
