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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 2,300 | 2,301 | 2,222 | 2,250 | -48 | -2.1% | 109,400 |
| 2024/04/19 | 2,403 | 2,403 | 2,271 | 2,298 | -106 | -4.4% | 129,200 |
| 2024/04/18 | 2,289 | 2,417 | 2,278 | 2,404 | +82 | +3.5% | 104,900 |
| 2024/04/17 | 2,320 | 2,360 | 2,299 | 2,322 | +17 | +0.7% | 106,200 |
| 2024/04/16 | 2,365 | 2,365 | 2,305 | 2,305 | -79 | -3.3% | 112,500 |
| 2024/04/15 | 2,353 | 2,386 | 2,341 | 2,384 | +6 | +0.3% | 42,600 |
| 2024/04/12 | 2,397 | 2,419 | 2,370 | 2,378 | +17 | +0.7% | 80,000 |
| 2024/04/11 | 2,350 | 2,368 | 2,338 | 2,361 | -8 | -0.3% | 39,000 |
| 2024/04/10 | 2,385 | 2,407 | 2,369 | 2,369 | -42 | -1.7% | 85,900 |
| 2024/04/09 | 2,407 | 2,429 | 2,387 | 2,411 | +4 | +0.2% | 48,300 |
| 2024/04/08 | 2,400 | 2,427 | 2,382 | 2,407 | +30 | +1.3% | 68,000 |
| 2024/04/05 | 2,374 | 2,413 | 2,355 | 2,377 | -25 | -1% | 93,000 |
| 2024/04/04 | 2,452 | 2,462 | 2,402 | 2,402 | -43 | -1.8% | 65,000 |
| 2024/04/03 | 2,422 | 2,463 | 2,300 | 2,445 | +2 | +0.1% | 122,900 |
| 2024/04/02 | 2,505 | 2,513 | 2,443 | 2,443 | -40 | -1.6% | 84,300 |
| 2024/04/01 | 2,532 | 2,553 | 2,470 | 2,483 | -60 | -2.4% | 67,800 |
| 2024/03/29 | 2,496 | 2,548 | 2,479 | 2,543 | +62 | +2.5% | 71,900 |
| 2024/03/28 | 2,450 | 2,503 | 2,435 | 2,481 | -8 | -0.3% | 63,000 |
| 2024/03/27 | 2,567 | 2,570 | 2,489 | 2,489 | -64 | -2.5% | 158,000 |
| 2024/03/26 | 2,517 | 2,564 | 2,501 | 2,553 | +42 | +1.7% | 178,300 |
| 2024/03/25 | 2,531 | 2,554 | 2,500 | 2,511 | -20 | -0.8% | 105,200 |
| 2024/03/22 | 2,570 | 2,570 | 2,488 | 2,531 | -26 | -1% | 129,000 |
| 2024/03/21 | 2,554 | 2,560 | 2,492 | 2,557 | +34 | +1.3% | 186,300 |
| 2024/03/19 | 2,426 | 2,535 | 2,417 | 2,523 | +105 | +4.3% | 379,000 |
| 2024/03/18 | 2,315 | 2,423 | 2,305 | 2,418 | +139 | +6.1% | 222,100 |
| 2024/03/15 | 2,293 | 2,307 | 2,271 | 2,279 | -51 | -2.2% | 88,800 |
| 2024/03/14 | 2,305 | 2,330 | 2,277 | 2,330 | +6 | +0.3% | 92,200 |
| 2024/03/13 | 2,420 | 2,426 | 2,324 | 2,324 | -37 | -1.6% | 117,500 |
| 2024/03/12 | 2,292 | 2,376 | 2,280 | 2,361 | +35 | +1.5% | 117,200 |
| 2024/03/11 | 2,378 | 2,390 | 2,315 | 2,326 | -117 | -4.8% | 156,000 |
| 2024/03/08 | 2,380 | 2,466 | 2,380 | 2,443 | +57 | +2.4% | 147,100 |
| 2024/03/07 | 2,455 | 2,458 | 2,379 | 2,386 | -53 | -2.2% | 111,300 |
| 2024/03/06 | 2,374 | 2,439 | 2,363 | 2,439 | +15 | +0.6% | 99,300 |
| 2024/03/05 | 2,379 | 2,440 | 2,368 | 2,424 | -1 | ±0% | 177,600 |
| 2024/03/04 | 2,382 | 2,425 | 2,371 | 2,425 | +71 | +3% | 209,400 |
| 2024/03/01 | 2,308 | 2,354 | 2,304 | 2,354 | +58 | +2.5% | 138,500 |
| 2024/02/29 | 2,271 | 2,327 | 2,252 | 2,296 | +17 | +0.7% | 135,700 |
| 2024/02/28 | 2,271 | 2,298 | 2,262 | 2,279 | +16 | +0.7% | 83,600 |
| 2024/02/27 | 2,316 | 2,332 | 2,256 | 2,263 | -44 | -1.9% | 108,100 |
| 2024/02/26 | 2,255 | 2,310 | 2,244 | 2,307 | +56 | +2.5% | 167,100 |
| 2024/02/22 | 2,305 | 2,323 | 2,243 | 2,251 | -4 | -0.2% | 162,200 |
| 2024/02/21 | 2,304 | 2,305 | 2,254 | 2,255 | -71 | -3.1% | 141,500 |
| 2024/02/20 | 2,298 | 2,344 | 2,298 | 2,326 | +32 | +1.4% | 126,000 |
| 2024/02/19 | 2,297 | 2,297 | 2,248 | 2,294 | -3 | -0.1% | 157,800 |
| 2024/02/16 | 2,373 | 2,396 | 2,288 | 2,297 | -55 | -2.3% | 200,000 |
| 2024/02/15 | 2,305 | 2,378 | 2,282 | 2,352 | +52 | +2.3% | 272,400 |
| 2024/02/14 | 2,213 | 2,331 | 2,213 | 2,300 | -108 | -4.5% | 469,100 |
| 2024/02/13 | 2,335 | 2,410 | 2,317 | 2,408 | +78 | +3.3% | 254,700 |
| 2024/02/09 | 2,359 | 2,378 | 2,323 | 2,330 | -28 | -1.2% | 110,300 |
| 2024/02/08 | 2,329 | 2,381 | 2,329 | 2,358 | +33 | +1.4% | 163,100 |
251～
300
件表示中 / 6945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 | 79,400円 | +4.4% | +1.3% | 4.72% | 9.75倍 | 0.87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 |
| ツバキナカシマ | 40,600円 | -5.8% | - | 0.00% | - | 0.26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 |
| マルマエ | 118,200円 | +60.0% | +999.9% | 2.54% | 14.05倍 | 1.97倍 |
|
半導体、液晶製造装置の真空部品加工。大型高精度品強い。太陽電池用に代わる需要開拓が課題 |
| ＫＶＫ | 187,000円 | +2.4% | -2.3% | 3.74% | 7.88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 |
| オカダアイヨン | 185,000円 | +0.4% | -21.1% | 4.00% | 9.79倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
