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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,358 | 1,390 | 1,353 | 1,388 | +27 | +2% | 128,900 |
| 2022/09/02 | 1,380 | 1,386 | 1,350 | 1,361 | -15 | -1.1% | 119,100 |
| 2022/09/01 | 1,410 | 1,410 | 1,371 | 1,376 | -38 | -2.7% | 192,400 |
| 2022/08/31 | 1,418 | 1,422 | 1,407 | 1,414 | -21 | -1.5% | 124,100 |
| 2022/08/30 | 1,469 | 1,475 | 1,428 | 1,435 | -4 | -0.3% | 110,300 |
| 2022/08/29 | 1,426 | 1,442 | 1,415 | 1,439 | -32 | -2.2% | 177,400 |
| 2022/08/26 | 1,480 | 1,494 | 1,468 | 1,471 | +5 | +0.3% | 115,800 |
| 2022/08/25 | 1,465 | 1,471 | 1,445 | 1,466 | +14 | +1% | 89,200 |
| 2022/08/24 | 1,469 | 1,480 | 1,452 | 1,452 | -10 | -0.7% | 92,200 |
| 2022/08/23 | 1,452 | 1,472 | 1,452 | 1,462 | -14 | -0.9% | 88,100 |
| 2022/08/22 | 1,480 | 1,484 | 1,468 | 1,476 | -34 | -2.3% | 121,800 |
| 2022/08/19 | 1,500 | 1,531 | 1,495 | 1,510 | +21 | +1.4% | 153,400 |
| 2022/08/18 | 1,443 | 1,492 | 1,439 | 1,489 | +16 | +1.1% | 177,300 |
| 2022/08/17 | 1,464 | 1,481 | 1,446 | 1,473 | +11 | +0.8% | 210,900 |
| 2022/08/16 | 1,498 | 1,500 | 1,433 | 1,462 | -44 | -2.9% | 412,300 |
| 2022/08/15 | 1,503 | 1,602 | 1,471 | 1,506 | -81 | -5.1% | 666,400 |
| 2022/08/12 | 1,571 | 1,592 | 1,563 | 1,587 | +49 | +3.2% | 218,000 |
| 2022/08/10 | 1,583 | 1,583 | 1,538 | 1,538 | -59 | -3.7% | 162,600 |
| 2022/08/09 | 1,611 | 1,617 | 1,583 | 1,597 | -32 | -2% | 144,100 |
| 2022/08/08 | 1,600 | 1,634 | 1,596 | 1,629 | +27 | +1.7% | 109,900 |
| 2022/08/05 | 1,584 | 1,617 | 1,580 | 1,602 | +14 | +0.9% | 116,100 |
| 2022/08/04 | 1,573 | 1,599 | 1,558 | 1,588 | +30 | +1.9% | 148,400 |
| 2022/08/03 | 1,562 | 1,562 | 1,531 | 1,558 | -2 | -0.1% | 143,500 |
| 2022/08/02 | 1,595 | 1,595 | 1,545 | 1,560 | -38 | -2.4% | 153,700 |
| 2022/08/01 | 1,583 | 1,625 | 1,572 | 1,598 | +21 | +1.3% | 201,100 |
| 2022/07/29 | 1,600 | 1,609 | 1,570 | 1,577 | -19 | -1.2% | 126,800 |
| 2022/07/28 | 1,627 | 1,635 | 1,578 | 1,596 | -4 | -0.3% | 187,700 |
| 2022/07/27 | 1,566 | 1,603 | 1,552 | 1,600 | +15 | +0.9% | 128,400 |
| 2022/07/26 | 1,534 | 1,594 | 1,526 | 1,585 | +52 | +3.4% | 138,800 |
| 2022/07/25 | 1,560 | 1,569 | 1,532 | 1,533 | -52 | -3.3% | 142,100 |
| 2022/07/22 | 1,572 | 1,589 | 1,544 | 1,585 | +12 | +0.8% | 161,300 |
| 2022/07/21 | 1,534 | 1,574 | 1,530 | 1,573 | +37 | +2.4% | 141,800 |
| 2022/07/20 | 1,541 | 1,555 | 1,516 | 1,536 | +38 | +2.5% | 234,800 |
| 2022/07/19 | 1,499 | 1,504 | 1,477 | 1,498 | +15 | +1% | 100,500 |
| 2022/07/15 | 1,506 | 1,512 | 1,471 | 1,483 | +2 | +0.1% | 167,700 |
| 2022/07/14 | 1,450 | 1,493 | 1,443 | 1,481 | +31 | +2.1% | 165,000 |
| 2022/07/13 | 1,456 | 1,467 | 1,440 | 1,450 | -3 | -0.2% | 119,000 |
| 2022/07/12 | 1,488 | 1,490 | 1,450 | 1,453 | -43 | -2.9% | 183,900 |
| 2022/07/11 | 1,537 | 1,537 | 1,493 | 1,496 | -14 | -0.9% | 183,000 |
| 2022/07/08 | 1,533 | 1,544 | 1,499 | 1,510 | +7 | +0.5% | 187,200 |
| 2022/07/07 | 1,500 | 1,521 | 1,471 | 1,503 | +16 | +1.1% | 237,400 |
| 2022/07/06 | 1,513 | 1,528 | 1,485 | 1,487 | -30 | -2% | 177,100 |
| 2022/07/05 | 1,516 | 1,555 | 1,507 | 1,517 | +3 | +0.2% | 198,900 |
| 2022/07/04 | 1,505 | 1,514 | 1,465 | 1,514 | -12 | -0.8% | 301,700 |
| 2022/07/01 | 1,531 | 1,564 | 1,495 | 1,526 | -7 | -0.5% | 413,500 |
| 2022/06/30 | 1,708 | 1,718 | 1,521 | 1,533 | -198 | -11.4% | 1,123,300 |
| 2022/06/29 | 1,779 | 1,780 | 1,707 | 1,731 | -39 | -2.2% | 528,500 |
| 2022/06/28 | 1,663 | 1,781 | 1,657 | 1,770 | +117 | +7.1% | 834,200 |
| 2022/06/27 | 1,638 | 1,674 | 1,595 | 1,653 | +53 | +3.3% | 227,300 |
| 2022/06/24 | 1,570 | 1,600 | 1,540 | 1,600 | +23 | +1.5% | 159,300 |
651～
700
件表示中 / 6946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 | 80,000円 | +4.4% | +1.3% | 4.69% | 9.82倍 | 0.88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 |
| ＡＩメカテック | 257,600円 | +29.8% | +832.1% | 1.75% | 73.83倍 | 1.62倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| オカダアイヨン | 186,900円 | +0.4% | -21.1% | 3.96% | 9.89倍 | 0.91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 |
| ＫＶＫ | 186,500円 | +2.4% | -2.3% | 3.75% | 7.86倍 | 0.54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 |
| 放電精密 | 140,200円 | +11.7% | -4.2% | 1.07% | 37.80倍 | 2.04倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
市場注目の銘柄
チャート関連のコラム
