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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,650 | 1,694 | 1,616 | 1,623 | -1 | -0.1% | 399,000 |
| 2022/04/07 | 1,670 | 1,709 | 1,615 | 1,624 | -91 | -5.3% | 508,700 |
| 2022/04/06 | 1,695 | 1,742 | 1,653 | 1,715 | -9 | -0.5% | 425,300 |
| 2022/04/05 | 1,710 | 1,762 | 1,687 | 1,724 | +31 | +1.8% | 589,100 |
| 2022/04/04 | 1,600 | 1,693 | 1,600 | 1,693 | +74 | +4.6% | 357,200 |
| 2022/04/01 | 1,669 | 1,680 | 1,577 | 1,619 | -63 | -3.7% | 795,600 |
| 2022/03/31 | 1,705 | 1,745 | 1,653 | 1,682 | -75 | -4.3% | 870,800 |
| 2022/03/30 | 1,618 | 1,767 | 1,594 | 1,757 | +139 | +8.6% | 1,352,100 |
| 2022/03/29 | 1,534 | 1,618 | 1,496 | 1,618 | +74 | +4.8% | 722,200 |
| 2022/03/28 | 1,581 | 1,588 | 1,522 | 1,544 | -5 | -0.3% | 714,300 |
| 2022/03/25 | 1,500 | 1,560 | 1,467 | 1,549 | +50 | +3.3% | 820,300 |
| 2022/03/24 | 1,446 | 1,530 | 1,420 | 1,499 | +25 | +1.7% | 1,042,000 |
| 2022/03/23 | 1,379 | 1,545 | 1,379 | 1,474 | +109 | +8% | 2,499,700 |
| 2022/03/22 | 1,343 | 1,405 | 1,333 | 1,365 | +52 | +4% | 781,600 |
| 2022/03/18 | 1,200 | 1,313 | 1,200 | 1,313 | +121 | +10.2% | 640,800 |
| 2022/03/17 | 1,201 | 1,215 | 1,180 | 1,192 | +20 | +1.7% | 265,800 |
| 2022/03/16 | 1,150 | 1,178 | 1,132 | 1,172 | +45 | +4% | 244,600 |
| 2022/03/15 | 1,089 | 1,133 | 1,080 | 1,127 | +38 | +3.5% | 183,100 |
| 2022/03/14 | 1,079 | 1,106 | 1,075 | 1,089 | +25 | +2.3% | 149,000 |
| 2022/03/11 | 1,068 | 1,084 | 1,041 | 1,064 | -34 | -3.1% | 138,700 |
| 2022/03/10 | 1,082 | 1,113 | 1,075 | 1,098 | +66 | +6.4% | 221,400 |
| 2022/03/09 | 1,046 | 1,056 | 1,008 | 1,032 | +16 | +1.6% | 236,100 |
| 2022/03/08 | 1,009 | 1,046 | 1,001 | 1,016 | -23 | -2.2% | 189,900 |
| 2022/03/07 | 1,071 | 1,071 | 1,025 | 1,039 | -62 | -5.6% | 207,800 |
| 2022/03/04 | 1,125 | 1,136 | 1,085 | 1,101 | -40 | -3.5% | 231,200 |
| 2022/03/03 | 1,165 | 1,192 | 1,141 | 1,141 | -7 | -0.6% | 324,700 |
| 2022/03/02 | 1,112 | 1,149 | 1,107 | 1,148 | +6 | +0.5% | 176,900 |
| 2022/03/01 | 1,130 | 1,148 | 1,119 | 1,142 | +35 | +3.2% | 191,900 |
| 2022/02/28 | 1,096 | 1,126 | 1,076 | 1,107 | +13 | +1.2% | 242,900 |
| 2022/02/25 | 1,041 | 1,096 | 1,040 | 1,094 | +83 | +8.2% | 240,000 |
| 2022/02/24 | 1,019 | 1,036 | 996 | 1,011 | -17 | -1.7% | 226,400 |
| 2022/02/22 | 1,033 | 1,063 | 1,021 | 1,028 | -41 | -3.8% | 221,300 |
| 2022/02/21 | 1,062 | 1,072 | 1,035 | 1,069 | -17 | -1.6% | 179,700 |
| 2022/02/18 | 1,059 | 1,091 | 1,051 | 1,086 | -4 | -0.4% | 174,900 |
| 2022/02/17 | 1,079 | 1,108 | 1,067 | 1,090 | +6 | +0.6% | 206,400 |
| 2022/02/16 | 1,077 | 1,094 | 1,059 | 1,084 | +30 | +2.8% | 260,700 |
| 2022/02/15 | 1,062 | 1,073 | 1,031 | 1,054 | -8 | -0.8% | 336,300 |
| 2022/02/14 | 1,077 | 1,144 | 1,060 | 1,062 | -123 | -10.4% | 1,003,900 |
| 2022/02/10 | 1,165 | 1,185 | 1,117 | 1,185 | +34 | +3% | 466,800 |
| 2022/02/09 | 1,102 | 1,162 | 1,098 | 1,151 | +51 | +4.6% | 594,100 |
| 2022/02/08 | 1,205 | 1,232 | 1,096 | 1,100 | -132 | -10.7% | 1,502,900 |
| 2022/02/07 | 1,261 | 1,304 | 1,200 | 1,232 | -10 | -0.8% | 2,459,200 |
| 2022/02/04 | 1,075 | 1,346 | 1,070 | 1,242 | +152 | +13.9% | 5,856,300 |
| 2022/02/03 | 1,105 | 1,105 | 1,080 | 1,090 | -27 | -2.4% | 160,600 |
| 2022/02/02 | 1,120 | 1,138 | 1,109 | 1,117 | +4 | +0.4% | 116,600 |
| 2022/02/01 | 1,148 | 1,159 | 1,108 | 1,113 | -9 | -0.8% | 305,300 |
| 2022/01/31 | 1,068 | 1,131 | 1,067 | 1,122 | +59 | +5.6% | 232,600 |
| 2022/01/28 | 1,062 | 1,076 | 1,043 | 1,063 | +17 | +1.6% | 170,700 |
| 2022/01/27 | 1,144 | 1,144 | 1,044 | 1,046 | -78 | -6.9% | 308,700 |
| 2022/01/26 | 1,123 | 1,146 | 1,075 | 1,124 | +11 | +1% | 252,500 |
751～
800
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
