ワイエイシイホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2000/01/27 | 1,630 | 1,800 | 1,620 | 1,790 | +290 | +19.3% | 61,000 |
| 2000/01/26 | 1,460 | 1,550 | 1,460 | 1,500 | +30 | +2% | 19,000 |
| 2000/01/25 | 1,430 | 1,470 | 1,420 | 1,470 | +40 | +2.8% | 17,000 |
| 2000/01/24 | 1,440 | 1,500 | 1,430 | 1,430 | +10 | +0.7% | 11,000 |
| 2000/01/21 | 1,470 | 1,470 | 1,420 | 1,420 | -60 | -4.1% | 12,000 |
| 2000/01/20 | 1,500 | 1,550 | 1,480 | 1,480 | -20 | -1.3% | 5,000 |
| 2000/01/19 | 1,570 | 1,570 | 1,500 | 1,500 | -70 | -4.5% | 7,000 |
| 2000/01/18 | 1,530 | 1,600 | 1,530 | 1,570 | +90 | +6.1% | 12,000 |
| 2000/01/17 | 1,450 | 1,480 | 1,420 | 1,480 | +30 | +2.1% | 15,000 |
| 2000/01/14 | 1,580 | 1,580 | 1,410 | 1,450 | -150 | -9.4% | 27,000 |
| 2000/01/13 | 1,650 | 1,650 | 1,600 | 1,600 | -100 | -5.9% | 16,000 |
| 2000/01/12 | 1,780 | 1,780 | 1,690 | 1,700 | -100 | -5.6% | 13,000 |
| 2000/01/11 | 1,900 | 1,900 | 1,750 | 1,800 | -80 | -4.3% | 18,000 |
| 2000/01/07 | 1,700 | 1,880 | 1,650 | 1,880 | +80 | +4.4% | 25,000 |
| 2000/01/06 | 2,080 | 2,080 | 1,800 | 1,800 | -280 | -13.5% | 54,000 |
| 2000/01/05 | 1,740 | 2,080 | 1,610 | 2,080 | +300 | +16.9% | 112,000 |
| 2000/01/04 | 1,780 | 1,790 | 1,720 | 1,780 | +150 | +9.2% | 6,000 |
| 1999/12/30 | 1,660 | 1,680 | 1,600 | 1,630 | -20 | -1.2% | 13,000 |
| 1999/12/29 | 1,870 | 1,880 | 1,650 | 1,650 | -150 | -8.3% | 26,000 |
| 1999/12/28 | 1,680 | 1,800 | 1,550 | 1,800 | +300 | +20% | 72,000 |
| 1999/12/27 | 1,340 | 1,500 | 1,340 | 1,500 | +200 | +15.4% | 32,000 |
| 1999/12/24 | 1,260 | 1,300 | 1,210 | 1,300 | +90 | +7.4% | 23,000 |
| 1999/12/22 | 1,300 | 1,360 | 1,210 | 1,210 | -90 | -6.9% | 16,000 |
| 1999/12/21 | 1,350 | 1,360 | 1,280 | 1,300 | -90 | -6.5% | 17,000 |
| 1999/12/20 | 1,300 | 1,400 | 1,300 | 1,390 | +90 | +6.9% | 25,000 |
| 1999/12/17 | 1,360 | 1,360 | 1,230 | 1,300 | -60 | -4.4% | 17,000 |
| 1999/12/16 | 1,370 | 1,400 | 1,360 | 1,360 | ±0 | ±0% | 14,000 |
| 1999/12/15 | 1,380 | 1,410 | 1,350 | 1,360 | -40 | -2.9% | 21,000 |
| 1999/12/14 | 1,530 | 1,600 | 1,400 | 1,400 | -100 | -6.7% | 19,000 |
| 1999/12/13 | 1,550 | 1,600 | 1,500 | 1,500 | -30 | -2% | 21,000 |
| 1999/12/10 | 1,680 | 1,680 | 1,530 | 1,530 | -150 | -8.9% | 10,000 |
| 1999/12/09 | 1,550 | 1,680 | 1,550 | 1,680 | +200 | +13.5% | 18,000 |
| 1999/12/08 | 1,590 | 1,590 | 1,360 | 1,480 | -120 | -7.5% | 18,000 |
| 1999/12/07 | 1,590 | 1,660 | 1,590 | 1,600 | ±0 | ±0% | 12,000 |
| 1999/12/06 | 1,700 | 1,700 | 1,600 | 1,600 | -180 | -10.1% | 9,000 |
| 1999/12/03 | 1,780 | 1,780 | 1,780 | 1,780 | +90 | +5.3% | 1,000 |
| 1999/12/02 | 1,700 | 1,700 | 1,510 | 1,690 | -10 | -0.6% | 19,000 |
| 1999/12/01 | 1,680 | 1,700 | 1,650 | 1,700 | +50 | +3% | 18,000 |
| 1999/11/30 | 1,580 | 1,730 | 1,580 | 1,650 | +100 | +6.5% | 39,000 |
| 1999/11/29 | 1,650 | 1,650 | 1,500 | 1,550 | -100 | -6.1% | 34,000 |
| 1999/11/26 | 1,660 | 1,690 | 1,600 | 1,650 | -50 | -2.9% | 23,000 |
| 1999/11/25 | 1,900 | 1,900 | 1,630 | 1,700 | -200 | -10.5% | 40,000 |
| 1999/11/24 | 1,850 | 1,920 | 1,840 | 1,900 | +80 | +4.4% | 31,000 |
| 1999/11/22 | 2,000 | 2,000 | 1,800 | 1,820 | -180 | -9% | 45,000 |
| 1999/11/19 | 2,100 | 2,110 | 1,960 | 2,000 | -50 | -2.4% | 46,000 |
| 1999/11/18 | 1,900 | 2,050 | 1,900 | 2,050 | +200 | +10.8% | 74,000 |
| 1999/11/17 | 2,100 | 2,100 | 1,800 | 1,850 | -170 | -8.4% | 52,000 |
| 1999/11/16 | 1,800 | 2,090 | 1,700 | 2,020 | +190 | +10.4% | 91,000 |
| 1999/11/15 | 2,220 | 2,220 | 1,830 | 1,830 | -390 | -17.6% | 94,000 |
| 1999/11/12 | 2,190 | 2,290 | 2,110 | 2,220 | ±0 | ±0% | 68,000 |
6201～
6250
件表示中 / 6954件
類似銘柄と比較する
現在ご覧いただいている「ワイエイシイＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ワイエイシイＨＤ | 82,000円 | +30.2% | +60.1% | 4.88% | 12.59倍 | 0.89倍 |
|
各種自動化機器の中堅。パワー半導体関連・液晶関連装置が主力。ヘルスケア関連の育成図る |
| ＫＶＫ | 193,100円 | +2.9% | -8.9% | 4.14% | 8.14倍 | 0.55倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
| ツバキナカシマ | 38,600円 | -5.8% | - | 0.00% | - | 0.25倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| オカダアイヨン | 183,200円 | +5.3% | +11.7% | 4.09% | 8.67倍 | 0.86倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
| 加藤製 | 121,100円 | +7.7% | -14.3% | 5.78% | 11.84倍 | 0.32倍 |
|
国内建設用クレーン最大手級。油圧ショベルは中堅。海外は東南アジアの代理店向け販売に軸足 |
市場注目の銘柄
チャート関連のコラム
