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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 1,493 | 1,538 | 1,472 | 1,516 | +7 | +0.5% | 207,600 |
| 2022/12/22 | 1,515 | 1,538 | 1,437 | 1,509 | +12 | +0.8% | 310,200 |
| 2022/12/21 | 1,510 | 1,533 | 1,478 | 1,497 | -23 | -1.5% | 225,300 |
| 2022/12/20 | 1,587 | 1,627 | 1,498 | 1,520 | -71 | -4.5% | 507,400 |
| 2022/12/19 | 1,603 | 1,645 | 1,586 | 1,591 | -26 | -1.6% | 288,000 |
| 2022/12/16 | 1,631 | 1,660 | 1,606 | 1,617 | -30 | -1.8% | 368,400 |
| 2022/12/15 | 1,640 | 1,677 | 1,625 | 1,647 | -13 | -0.8% | 273,000 |
| 2022/12/14 | 1,679 | 1,689 | 1,614 | 1,660 | -1 | -0.1% | 372,800 |
| 2022/12/13 | 1,638 | 1,664 | 1,611 | 1,661 | +34 | +2.1% | 538,300 |
| 2022/12/12 | 1,540 | 1,644 | 1,504 | 1,627 | +94 | +6.1% | 845,400 |
| 2022/12/09 | 1,520 | 1,573 | 1,452 | 1,533 | +28 | +1.9% | 1,087,100 |
| 2022/12/08 | 1,551 | 1,559 | 1,478 | 1,505 | -64 | -4.1% | 507,100 |
| 2022/12/07 | 1,528 | 1,584 | 1,517 | 1,569 | +34 | +2.2% | 344,800 |
| 2022/12/06 | 1,495 | 1,561 | 1,481 | 1,535 | +36 | +2.4% | 344,800 |
| 2022/12/05 | 1,539 | 1,562 | 1,485 | 1,499 | -50 | -3.2% | 353,700 |
| 2022/12/02 | 1,530 | 1,550 | 1,506 | 1,549 | +16 | +1% | 352,500 |
| 2022/12/01 | 1,488 | 1,538 | 1,460 | 1,533 | +67 | +4.6% | 333,100 |
| 2022/11/30 | 1,537 | 1,537 | 1,460 | 1,466 | -71 | -4.6% | 408,300 |
| 2022/11/29 | 1,480 | 1,575 | 1,462 | 1,537 | +47 | +3.2% | 582,900 |
| 2022/11/28 | 1,498 | 1,511 | 1,445 | 1,490 | +32 | +2.2% | 531,100 |
| 2022/11/25 | 1,454 | 1,474 | 1,425 | 1,458 | +18 | +1.3% | 278,600 |
| 2022/11/24 | 1,374 | 1,442 | 1,373 | 1,440 | +95 | +7.1% | 337,300 |
| 2022/11/22 | 1,353 | 1,374 | 1,337 | 1,345 | +1 | +0.1% | 134,400 |
| 2022/11/21 | 1,391 | 1,393 | 1,344 | 1,344 | -24 | -1.8% | 169,000 |
| 2022/11/18 | 1,368 | 1,423 | 1,361 | 1,368 | +15 | +1.1% | 422,500 |
| 2022/11/17 | 1,332 | 1,357 | 1,308 | 1,353 | +12 | +0.9% | 242,500 |
| 2022/11/16 | 1,301 | 1,369 | 1,269 | 1,341 | +73 | +5.8% | 324,000 |
| 2022/11/15 | 1,222 | 1,270 | 1,221 | 1,268 | -89 | -6.6% | 346,200 |
| 2022/11/14 | 1,405 | 1,405 | 1,357 | 1,357 | -39 | -2.8% | 197,300 |
| 2022/11/11 | 1,382 | 1,401 | 1,375 | 1,396 | +39 | +2.9% | 150,900 |
| 2022/11/10 | 1,362 | 1,373 | 1,341 | 1,357 | +1 | +0.1% | 107,600 |
| 2022/11/09 | 1,330 | 1,376 | 1,330 | 1,356 | +26 | +2% | 119,200 |
| 2022/11/08 | 1,341 | 1,347 | 1,322 | 1,330 | -2 | -0.2% | 68,600 |
| 2022/11/07 | 1,318 | 1,338 | 1,313 | 1,332 | +39 | +3% | 65,600 |
| 2022/11/04 | 1,298 | 1,307 | 1,285 | 1,293 | -18 | -1.4% | 55,400 |
| 2022/11/02 | 1,336 | 1,340 | 1,304 | 1,311 | ±0 | ±0% | 113,800 |
| 2022/11/01 | 1,289 | 1,318 | 1,271 | 1,311 | +27 | +2.1% | 115,100 |
| 2022/10/31 | 1,257 | 1,289 | 1,256 | 1,284 | +51 | +4.1% | 94,600 |
| 2022/10/28 | 1,240 | 1,254 | 1,230 | 1,233 | -26 | -2.1% | 100,800 |
| 2022/10/27 | 1,261 | 1,271 | 1,247 | 1,259 | -8 | -0.6% | 44,500 |
| 2022/10/26 | 1,296 | 1,296 | 1,260 | 1,267 | -11 | -0.9% | 46,800 |
| 2022/10/25 | 1,274 | 1,296 | 1,257 | 1,278 | +25 | +2% | 53,700 |
| 2022/10/24 | 1,249 | 1,276 | 1,237 | 1,253 | +26 | +2.1% | 71,400 |
| 2022/10/21 | 1,239 | 1,253 | 1,226 | 1,227 | -14 | -1.1% | 40,100 |
| 2022/10/20 | 1,249 | 1,249 | 1,222 | 1,241 | -11 | -0.9% | 73,400 |
| 2022/10/19 | 1,263 | 1,268 | 1,242 | 1,252 | -10 | -0.8% | 50,200 |
| 2022/10/18 | 1,269 | 1,270 | 1,251 | 1,262 | +20 | +1.6% | 61,500 |
| 2022/10/17 | 1,230 | 1,254 | 1,229 | 1,242 | -16 | -1.3% | 54,500 |
| 2022/10/14 | 1,269 | 1,275 | 1,246 | 1,258 | +23 | +1.9% | 77,500 |
| 2022/10/13 | 1,249 | 1,258 | 1,227 | 1,235 | -32 | -2.5% | 68,400 |
601～
650
件表示中 / 6970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 | 75,100円 | +30.2% | +60.1% | 5.33% | 11.53倍 | 0.82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 |
| 中北製 | 384,500円 | - | - | 2.60% | 7.54倍 | 0.54倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| ツバキナカシマ | 35,300円 | -5.8% | - | 0.00% | - | 0.23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 |
| マミヤＯＰ | 134,100円 | -25.8% | -48.5% | 5.22% | 4.62倍 | 0.55倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| 冨士ダイス | 70,300円 | +6.5% | +16.1% | 5.69% | 30.41倍 | 0.67倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
市場注目の銘柄
チャート関連のコラム
