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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,648 | 1,653 | 1,552 | 1,577 | -87 | -5.2% | 301,400 |
| 2022/06/22 | 1,686 | 1,694 | 1,603 | 1,664 | +12 | +0.7% | 273,700 |
| 2022/06/21 | 1,586 | 1,668 | 1,586 | 1,652 | +67 | +4.2% | 159,000 |
| 2022/06/20 | 1,638 | 1,642 | 1,550 | 1,585 | -26 | -1.6% | 178,000 |
| 2022/06/17 | 1,583 | 1,614 | 1,555 | 1,611 | -25 | -1.5% | 298,400 |
| 2022/06/16 | 1,684 | 1,697 | 1,631 | 1,636 | -15 | -0.9% | 134,900 |
| 2022/06/15 | 1,705 | 1,725 | 1,643 | 1,651 | -41 | -2.4% | 172,900 |
| 2022/06/14 | 1,633 | 1,692 | 1,607 | 1,692 | +22 | +1.3% | 158,500 |
| 2022/06/13 | 1,690 | 1,717 | 1,670 | 1,670 | -74 | -4.2% | 258,000 |
| 2022/06/10 | 1,771 | 1,781 | 1,730 | 1,744 | -61 | -3.4% | 168,400 |
| 2022/06/09 | 1,810 | 1,812 | 1,757 | 1,805 | +20 | +1.1% | 169,800 |
| 2022/06/08 | 1,729 | 1,789 | 1,716 | 1,785 | +66 | +3.8% | 167,600 |
| 2022/06/07 | 1,730 | 1,734 | 1,699 | 1,719 | -24 | -1.4% | 143,000 |
| 2022/06/06 | 1,699 | 1,757 | 1,685 | 1,743 | +30 | +1.8% | 166,700 |
| 2022/06/03 | 1,760 | 1,774 | 1,701 | 1,713 | -24 | -1.4% | 220,500 |
| 2022/06/02 | 1,760 | 1,768 | 1,735 | 1,737 | -52 | -2.9% | 187,400 |
| 2022/06/01 | 1,780 | 1,828 | 1,764 | 1,789 | +11 | +0.6% | 223,500 |
| 2022/05/31 | 1,842 | 1,849 | 1,770 | 1,778 | -61 | -3.3% | 319,900 |
| 2022/05/30 | 1,940 | 1,949 | 1,820 | 1,839 | -45 | -2.4% | 323,000 |
| 2022/05/27 | 1,900 | 1,947 | 1,867 | 1,884 | -3 | -0.2% | 343,300 |
| 2022/05/26 | 1,833 | 1,895 | 1,815 | 1,887 | +57 | +3.1% | 309,700 |
| 2022/05/25 | 1,776 | 1,838 | 1,763 | 1,830 | +72 | +4.1% | 255,400 |
| 2022/05/24 | 1,809 | 1,809 | 1,758 | 1,758 | -37 | -2.1% | 176,000 |
| 2022/05/23 | 1,778 | 1,828 | 1,774 | 1,795 | +50 | +2.9% | 323,900 |
| 2022/05/20 | 1,828 | 1,828 | 1,707 | 1,745 | -101 | -5.5% | 693,900 |
| 2022/05/19 | 1,781 | 1,851 | 1,776 | 1,846 | -9 | -0.5% | 445,700 |
| 2022/05/18 | 1,869 | 1,908 | 1,836 | 1,855 | -12 | -0.6% | 481,400 |
| 2022/05/17 | 1,800 | 1,877 | 1,740 | 1,867 | +82 | +4.6% | 807,800 |
| 2022/05/16 | 1,755 | 1,785 | 1,636 | 1,785 | +300 | +20.2% | 1,122,600 |
| 2022/05/13 | 1,432 | 1,497 | 1,428 | 1,485 | +72 | +5.1% | 246,400 |
| 2022/05/12 | 1,413 | 1,446 | 1,401 | 1,413 | -30 | -2.1% | 160,500 |
| 2022/05/11 | 1,426 | 1,454 | 1,409 | 1,443 | +32 | +2.3% | 225,900 |
| 2022/05/10 | 1,416 | 1,425 | 1,361 | 1,411 | -32 | -2.2% | 255,000 |
| 2022/05/09 | 1,488 | 1,500 | 1,434 | 1,443 | -61 | -4.1% | 252,200 |
| 2022/05/06 | 1,516 | 1,525 | 1,491 | 1,504 | -13 | -0.9% | 165,500 |
| 2022/05/02 | 1,533 | 1,547 | 1,496 | 1,517 | -13 | -0.8% | 169,800 |
| 2022/04/28 | 1,524 | 1,538 | 1,497 | 1,530 | -2 | -0.1% | 182,200 |
| 2022/04/27 | 1,530 | 1,590 | 1,483 | 1,532 | -38 | -2.4% | 458,500 |
| 2022/04/26 | 1,550 | 1,583 | 1,523 | 1,570 | +53 | +3.5% | 225,900 |
| 2022/04/25 | 1,490 | 1,533 | 1,480 | 1,517 | -21 | -1.4% | 202,100 |
| 2022/04/22 | 1,556 | 1,584 | 1,530 | 1,538 | -53 | -3.3% | 217,000 |
| 2022/04/21 | 1,567 | 1,613 | 1,557 | 1,591 | +28 | +1.8% | 243,900 |
| 2022/04/20 | 1,622 | 1,632 | 1,556 | 1,563 | -42 | -2.6% | 269,400 |
| 2022/04/19 | 1,561 | 1,620 | 1,541 | 1,605 | +82 | +5.4% | 392,500 |
| 2022/04/18 | 1,469 | 1,545 | 1,459 | 1,523 | +15 | +1% | 362,800 |
| 2022/04/15 | 1,559 | 1,567 | 1,504 | 1,508 | -92 | -5.8% | 460,300 |
| 2022/04/14 | 1,641 | 1,658 | 1,571 | 1,600 | -31 | -1.9% | 365,500 |
| 2022/04/13 | 1,548 | 1,638 | 1,546 | 1,631 | +67 | +4.3% | 497,700 |
| 2022/04/12 | 1,550 | 1,604 | 1,535 | 1,564 | +21 | +1.4% | 563,400 |
| 2022/04/11 | 1,588 | 1,603 | 1,522 | 1,543 | -80 | -4.9% | 615,800 |
701～
750
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
