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 |
---|---|---|---|---|---|---|---|
2017/02/14 | 1,429 | 1,438 | 1,426 | 1,426 | -5 | -0.3% | 7,700 |
2017/02/13 | 1,430 | 1,440 | 1,425 | 1,431 | +1 | +0.1% | 6,300 |
2017/02/10 | 1,440 | 1,441 | 1,430 | 1,430 | -5 | -0.3% | 8,000 |
2017/02/09 | 1,434 | 1,435 | 1,429 | 1,435 | +1 | +0.1% | 2,500 |
2017/02/08 | 1,428 | 1,435 | 1,421 | 1,434 | +4 | +0.3% | 4,000 |
2017/02/07 | 1,435 | 1,435 | 1,423 | 1,430 | -3 | -0.2% | 4,400 |
2017/02/06 | 1,426 | 1,433 | 1,421 | 1,433 | +18 | +1.3% | 5,000 |
2017/02/03 | 1,419 | 1,426 | 1,410 | 1,415 | -4 | -0.3% | 3,500 |
2017/02/02 | 1,438 | 1,445 | 1,418 | 1,419 | -21 | -1.5% | 9,200 |
2017/02/01 | 1,400 | 1,445 | 1,396 | 1,440 | +44 | +3.2% | 14,200 |
2017/01/31 | 1,390 | 1,496 | 1,387 | 1,396 | +6 | +0.4% | 56,400 |
2017/01/30 | 1,392 | 1,392 | 1,388 | 1,390 | -2 | -0.1% | 2,500 |
2017/01/27 | 1,393 | 1,398 | 1,391 | 1,392 | -5 | -0.4% | 2,700 |
2017/01/26 | 1,395 | 1,400 | 1,380 | 1,397 | +2 | +0.1% | 9,300 |
2017/01/25 | 1,395 | 1,395 | 1,389 | 1,395 | +6 | +0.4% | 3,000 |
2017/01/24 | 1,391 | 1,393 | 1,389 | 1,389 | -2 | -0.1% | 1,800 |
2017/01/23 | 1,389 | 1,400 | 1,386 | 1,391 | +7 | +0.5% | 7,200 |
2017/01/20 | 1,385 | 1,389 | 1,383 | 1,384 | -1 | -0.1% | 2,100 |
2017/01/19 | 1,393 | 1,393 | 1,383 | 1,385 | -9 | -0.6% | 2,400 |
2017/01/18 | 1,380 | 1,394 | 1,377 | 1,394 | +14 | +1% | 4,300 |
2017/01/17 | 1,387 | 1,390 | 1,377 | 1,380 | -7 | -0.5% | 3,200 |
2017/01/16 | 1,397 | 1,398 | 1,386 | 1,387 | -12 | -0.9% | 4,100 |
2017/01/13 | 1,384 | 1,400 | 1,383 | 1,399 | +13 | +0.9% | 2,500 |
2017/01/12 | 1,415 | 1,428 | 1,381 | 1,386 | -23 | -1.6% | 14,500 |
2017/01/11 | 1,392 | 1,410 | 1,384 | 1,409 | +19 | +1.4% | 12,400 |
2017/01/10 | 1,365 | 1,390 | 1,355 | 1,390 | +15 | +1.1% | 11,900 |
2017/01/06 | 1,359 | 1,376 | 1,356 | 1,375 | +14 | +1% | 7,400 |
2017/01/05 | 1,341 | 1,363 | 1,338 | 1,361 | +20 | +1.5% | 8,700 |
2017/01/04 | 1,325 | 1,351 | 1,324 | 1,341 | +1 | +0.1% | 11,300 |
2016/12/30 | 1,353 | 1,353 | 1,300 | 1,340 | -13 | -1% | 13,800 |
2016/12/29 | 1,363 | 1,363 | 1,349 | 1,353 | -10 | -0.7% | 5,800 |
2016/12/28 | 1,368 | 1,369 | 1,350 | 1,363 | +2 | +0.1% | 8,300 |
2016/12/27 | 1,367 | 1,370 | 1,360 | 1,361 | -6 | -0.4% | 7,800 |
2016/12/26 | 1,369 | 1,369 | 1,352 | 1,367 | +13 | +1% | 8,300 |
2016/12/22 | 1,376 | 1,377 | 1,351 | 1,354 | -6 | -0.4% | 5,600 |
2016/12/21 | 1,350 | 1,360 | 1,349 | 1,360 | +20 | +1.5% | 7,100 |
2016/12/20 | 1,348 | 1,348 | 1,337 | 1,340 | +2 | +0.1% | 3,600 |
2016/12/19 | 1,334 | 1,345 | 1,333 | 1,338 | -1 | -0.1% | 6,900 |
2016/12/16 | 1,343 | 1,343 | 1,333 | 1,339 | -4 | -0.3% | 3,500 |
2016/12/15 | 1,350 | 1,351 | 1,336 | 1,343 | +9 | +0.7% | 2,900 |
2016/12/14 | 1,328 | 1,342 | 1,325 | 1,334 | +6 | +0.5% | 3,600 |
2016/12/13 | 1,315 | 1,330 | 1,315 | 1,328 | +14 | +1.1% | 4,500 |
2016/12/12 | 1,315 | 1,330 | 1,314 | 1,314 | -1 | -0.1% | 5,300 |
2016/12/09 | 1,325 | 1,325 | 1,309 | 1,315 | -4 | -0.3% | 3,700 |
2016/12/08 | 1,340 | 1,340 | 1,303 | 1,319 | -7 | -0.5% | 6,600 |
2016/12/07 | 1,342 | 1,342 | 1,298 | 1,326 | -22 | -1.6% | 16,200 |
2016/12/06 | 1,362 | 1,363 | 1,343 | 1,348 | -15 | -1.1% | 5,800 |
2016/12/05 | 1,360 | 1,363 | 1,360 | 1,363 | -4 | -0.3% | 4,000 |
2016/12/02 | 1,362 | 1,373 | 1,358 | 1,367 | +5 | +0.4% | 3,000 |
2016/12/01 | 1,388 | 1,388 | 1,362 | 1,362 | -23 | -1.7% | 7,700 |
2051~
2100
件表示中 / 3735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 | 296,300円 | +1.7% | +28.6% | 0.57% | 37.07倍 | 2.88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 |
ANAP | 103,300円 | - | - | 0.00% | 64.81倍 | 24.00倍 |
|
若い女性向け衣料「ANAP」。イオンモール等SC内店舗多数。春夏偏重。事業再生ADR成立 |
yutori | 409,500円 | +32.4% | +30.0% | 0.00% | 48.09倍 | 19.83倍 |
|
EC軸に若者向けアパレルブランド約30展開。ブランド開発、M&Aで成長。ZOZO傘下 |
ダイイチ | 163,000円 | +12.8% | -15.7% | 2.21% | 15.32倍 | 1.08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 |
トウキョベース | 40,900円 | +11.4% | +8.5% | 1.47% | 19.75倍 | 3.49倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産SPAを展開。中国沿海部にも進出 |
市場注目の銘柄
チャート関連のコラム