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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,744 | 1,755 | 1,731 | 1,738 | +35 | +2.1% | 28,500 |
| 2015/12/01 | 1,708 | 1,750 | 1,703 | 1,703 | -27 | -1.6% | 19,000 |
| 2015/11/30 | 1,715 | 1,730 | 1,700 | 1,730 | +15 | +0.9% | 17,000 |
| 2015/11/27 | 1,721 | 1,730 | 1,695 | 1,715 | -13 | -0.8% | 15,900 |
| 2015/11/26 | 1,679 | 1,740 | 1,662 | 1,728 | +68 | +4.1% | 46,800 |
| 2015/11/25 | 1,657 | 1,660 | 1,630 | 1,660 | +3 | +0.2% | 14,400 |
| 2015/11/24 | 1,619 | 1,678 | 1,619 | 1,657 | +69 | +4.3% | 28,000 |
| 2015/11/20 | 1,611 | 1,620 | 1,541 | 1,588 | -63 | -3.8% | 30,900 |
| 2015/11/19 | 1,590 | 1,666 | 1,590 | 1,651 | +79 | +5% | 52,700 |
| 2015/11/18 | 1,534 | 1,594 | 1,534 | 1,572 | +33 | +2.1% | 40,900 |
| 2015/11/17 | 1,498 | 1,549 | 1,496 | 1,539 | +45 | +3% | 53,900 |
| 2015/11/16 | 1,455 | 1,496 | 1,450 | 1,494 | +4 | +0.3% | 27,900 |
| 2015/11/13 | 1,443 | 1,496 | 1,443 | 1,490 | -6 | -0.4% | 25,600 |
| 2015/11/12 | 1,420 | 1,500 | 1,419 | 1,496 | +96 | +6.9% | 58,200 |
| 2015/11/11 | 1,397 | 1,400 | 1,387 | 1,400 | +10 | +0.7% | 9,600 |
| 2015/11/10 | 1,367 | 1,390 | 1,367 | 1,390 | +27 | +2% | 15,100 |
| 2015/11/09 | 1,365 | 1,368 | 1,363 | 1,363 | ±0 | ±0% | 6,400 |
| 2015/11/06 | 1,360 | 1,365 | 1,359 | 1,363 | +8 | +0.6% | 6,200 |
| 2015/11/05 | 1,354 | 1,366 | 1,354 | 1,355 | +1 | +0.1% | 5,100 |
| 2015/11/04 | 1,360 | 1,360 | 1,354 | 1,354 | ±0 | ±0% | 4,400 |
| 2015/11/02 | 1,359 | 1,359 | 1,354 | 1,354 | -5 | -0.4% | 1,900 |
| 2015/10/30 | 1,359 | 1,359 | 1,351 | 1,359 | +2 | +0.1% | 3,400 |
| 2015/10/29 | 1,359 | 1,359 | 1,350 | 1,357 | +17 | +1.3% | 4,500 |
| 2015/10/28 | 1,352 | 1,352 | 1,335 | 1,340 | -11 | -0.8% | 4,700 |
| 2015/10/27 | 1,350 | 1,351 | 1,343 | 1,351 | +8 | +0.6% | 5,100 |
| 2015/10/26 | 1,345 | 1,345 | 1,332 | 1,343 | +11 | +0.8% | 4,400 |
| 2015/10/23 | 1,334 | 1,334 | 1,323 | 1,332 | +2 | +0.2% | 3,800 |
| 2015/10/22 | 1,330 | 1,335 | 1,321 | 1,330 | ±0 | ±0% | 2,300 |
| 2015/10/21 | 1,330 | 1,337 | 1,320 | 1,330 | +4 | +0.3% | 5,200 |
| 2015/10/20 | 1,317 | 1,326 | 1,306 | 1,326 | +9 | +0.7% | 4,800 |
| 2015/10/19 | 1,319 | 1,320 | 1,306 | 1,317 | -2 | -0.2% | 2,700 |
| 2015/10/16 | 1,319 | 1,320 | 1,304 | 1,319 | -1 | -0.1% | 2,700 |
| 2015/10/15 | 1,320 | 1,320 | 1,305 | 1,320 | -1 | -0.1% | 1,700 |
| 2015/10/14 | 1,331 | 1,331 | 1,301 | 1,321 | -9 | -0.7% | 5,400 |
| 2015/10/13 | 1,300 | 1,333 | 1,290 | 1,330 | +29 | +2.2% | 5,400 |
| 2015/10/09 | 1,290 | 1,301 | 1,271 | 1,301 | +3 | +0.2% | 2,600 |
| 2015/10/08 | 1,300 | 1,300 | 1,276 | 1,298 | -2 | -0.2% | 2,700 |
| 2015/10/07 | 1,300 | 1,300 | 1,290 | 1,300 | +8 | +0.6% | 1,800 |
| 2015/10/06 | 1,312 | 1,321 | 1,290 | 1,292 | -9 | -0.7% | 4,100 |
| 2015/10/05 | 1,275 | 1,312 | 1,248 | 1,301 | +56 | +4.5% | 9,300 |
| 2015/10/02 | 1,237 | 1,248 | 1,222 | 1,245 | +16 | +1.3% | 4,900 |
| 2015/10/01 | 1,215 | 1,236 | 1,215 | 1,229 | +19 | +1.6% | 3,400 |
| 2015/09/30 | 1,200 | 1,210 | 1,193 | 1,210 | +15 | +1.3% | 7,000 |
| 2015/09/29 | 1,210 | 1,210 | 1,193 | 1,195 | -15 | -1.2% | 3,300 |
| 2015/09/28 | 1,203 | 1,210 | 1,180 | 1,210 | +11 | +0.9% | 8,600 |
| 2015/09/25 | 1,175 | 1,199 | 1,162 | 1,199 | +19 | +1.6% | 4,900 |
| 2015/09/24 | 1,186 | 1,215 | 1,165 | 1,180 | -19 | -1.6% | 5,900 |
| 2015/09/18 | 1,205 | 1,205 | 1,195 | 1,199 | -6 | -0.5% | 2,900 |
| 2015/09/17 | 1,194 | 1,210 | 1,178 | 1,205 | +11 | +0.9% | 6,000 |
| 2015/09/16 | 1,210 | 1,219 | 1,194 | 1,194 | -24 | -2% | 6,000 |
2301～
2350
件表示中 / 3692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 | 302,000円 | +3.2% | -56.1% | 0.56% | 20.31倍 | 2.90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 |
| ＣＣｈａｎ | - | -65.4% | - | - | - | - |
|
- |
| うかい | 357,500円 | -0.7% | -40.5% | 0.42% | 313.32倍 | 4.26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 |
| Ｈａｍｅｅ | 114,700円 | +12.1% | +1.6% | 1.96% | 13.43倍 | 1.78倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| アルピコＨＤ | 25,000円 | +2.7% | +17.8% | 2.00% | 10.46倍 | 1.49倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
市場注目の銘柄
チャート関連のコラム
