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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,383 | 1,424 | 1,383 | 1,420 | +52 | +3.8% | 9,400 |
| 2016/01/12 | 1,450 | 1,459 | 1,345 | 1,368 | -97 | -6.6% | 30,700 |
| 2016/01/08 | 1,480 | 1,491 | 1,455 | 1,465 | -33 | -2.2% | 16,500 |
| 2016/01/07 | 1,529 | 1,529 | 1,498 | 1,498 | -35 | -2.3% | 12,300 |
| 2016/01/06 | 1,527 | 1,555 | 1,521 | 1,533 | -4 | -0.3% | 6,300 |
| 2016/01/05 | 1,539 | 1,539 | 1,515 | 1,537 | -4 | -0.3% | 8,000 |
| 2016/01/04 | 1,586 | 1,586 | 1,541 | 1,541 | -28 | -1.8% | 10,600 |
| 2015/12/30 | 1,574 | 1,582 | 1,557 | 1,569 | +14 | +0.9% | 9,400 |
| 2015/12/29 | 1,586 | 1,586 | 1,555 | 1,555 | -27 | -1.7% | 12,600 |
| 2015/12/28 | 1,546 | 1,595 | 1,546 | 1,582 | +42 | +2.7% | 6,400 |
| 2015/12/25 | 1,500 | 1,540 | 1,500 | 1,540 | +40 | +2.7% | 15,300 |
| 2015/12/24 | 1,570 | 1,578 | 1,490 | 1,500 | -66 | -4.2% | 13,600 |
| 2015/12/22 | 1,568 | 1,600 | 1,541 | 1,566 | ±0 | ±0% | 11,800 |
| 2015/12/21 | 1,590 | 1,590 | 1,560 | 1,566 | -24 | -1.5% | 9,500 |
| 2015/12/18 | 1,625 | 1,630 | 1,590 | 1,590 | -45 | -2.8% | 9,900 |
| 2015/12/17 | 1,650 | 1,652 | 1,623 | 1,635 | +21 | +1.3% | 6,100 |
| 2015/12/16 | 1,590 | 1,630 | 1,589 | 1,614 | +19 | +1.2% | 12,300 |
| 2015/12/15 | 1,591 | 1,620 | 1,588 | 1,595 | -5 | -0.3% | 13,000 |
| 2015/12/14 | 1,550 | 1,611 | 1,550 | 1,600 | -37 | -2.3% | 20,800 |
| 2015/12/11 | 1,580 | 1,639 | 1,580 | 1,637 | +57 | +3.6% | 9,500 |
| 2015/12/10 | 1,595 | 1,595 | 1,558 | 1,580 | -30 | -1.9% | 15,600 |
| 2015/12/09 | 1,655 | 1,655 | 1,600 | 1,610 | -51 | -3.1% | 10,900 |
| 2015/12/08 | 1,687 | 1,687 | 1,660 | 1,661 | -24 | -1.4% | 7,000 |
| 2015/12/07 | 1,694 | 1,709 | 1,667 | 1,685 | +31 | +1.9% | 10,700 |
| 2015/12/04 | 1,698 | 1,698 | 1,650 | 1,654 | -63 | -3.7% | 21,000 |
| 2015/12/03 | 1,732 | 1,744 | 1,704 | 1,717 | -21 | -1.2% | 14,400 |
| 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 |
2351～
2400
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
