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 |
|---|---|---|---|---|---|---|---|
| 2006/08/11 | 2,870 | 2,930 | 2,810 | 2,930 | +60 | +2.1% | 35,000 |
| 2006/08/10 | 2,895 | 2,895 | 2,845 | 2,870 | +5 | +0.2% | 8,900 |
| 2006/08/09 | 2,850 | 2,870 | 2,835 | 2,865 | +5 | +0.2% | 5,300 |
| 2006/08/08 | 2,870 | 2,885 | 2,835 | 2,860 | +30 | +1.1% | 13,800 |
| 2006/08/07 | 2,815 | 2,860 | 2,750 | 2,830 | -35 | -1.2% | 20,100 |
| 2006/08/04 | 2,980 | 2,980 | 2,865 | 2,865 | -115 | -3.9% | 7,100 |
| 2006/08/03 | 3,000 | 3,000 | 2,980 | 2,980 | -20 | -0.7% | 22,400 |
| 2006/08/02 | 2,930 | 3,060 | 2,930 | 3,000 | +85 | +2.9% | 27,500 |
| 2006/08/01 | 2,775 | 2,940 | 2,765 | 2,915 | +130 | +4.7% | 19,000 |
| 2006/07/31 | 2,680 | 2,840 | 2,625 | 2,785 | +185 | +7.1% | 20,400 |
| 2006/07/28 | 2,580 | 2,630 | 2,570 | 2,600 | +50 | +2% | 11,800 |
| 2006/07/27 | 2,650 | 2,680 | 2,550 | 2,550 | -160 | -5.9% | 15,400 |
| 2006/07/26 | 2,750 | 2,750 | 2,710 | 2,710 | -55 | -2% | 3,600 |
| 2006/07/25 | 2,835 | 2,835 | 2,765 | 2,765 | +45 | +1.7% | 12,300 |
| 2006/07/24 | 2,770 | 2,770 | 2,700 | 2,720 | -50 | -1.8% | 9,300 |
| 2006/07/21 | 2,725 | 2,770 | 2,720 | 2,770 | -5 | -0.2% | 6,200 |
| 2006/07/20 | 2,715 | 2,790 | 2,700 | 2,775 | +130 | +4.9% | 17,600 |
| 2006/07/19 | 2,665 | 2,810 | 2,485 | 2,645 | +45 | +1.7% | 41,900 |
| 2006/07/18 | 2,820 | 2,840 | 2,525 | 2,600 | -260 | -9.1% | 40,500 |
| 2006/07/14 | 2,845 | 2,890 | 2,845 | 2,860 | -50 | -1.7% | 10,400 |
| 2006/07/13 | 2,825 | 2,910 | 2,815 | 2,910 | +90 | +3.2% | 18,400 |
| 2006/07/12 | 2,895 | 2,895 | 2,800 | 2,820 | -90 | -3.1% | 37,000 |
| 2006/07/11 | 2,980 | 2,980 | 2,900 | 2,910 | -30 | -1% | 10,800 |
| 2006/07/10 | 2,955 | 2,990 | 2,870 | 2,940 | -35 | -1.2% | 33,000 |
| 2006/07/07 | 2,990 | 3,000 | 2,950 | 2,975 | +15 | +0.5% | 29,400 |
| 2006/07/06 | 2,985 | 2,990 | 2,925 | 2,960 | -40 | -1.3% | 29,900 |
| 2006/07/05 | 3,070 | 3,110 | 3,000 | 3,000 | -120 | -3.8% | 44,500 |
| 2006/07/04 | 3,150 | 3,160 | 3,110 | 3,120 | -30 | -1% | 32,200 |
| 2006/07/03 | 3,180 | 3,200 | 3,130 | 3,150 | -40 | -1.3% | 14,600 |
| 2006/06/30 | 3,230 | 3,250 | 3,100 | 3,190 | -10 | -0.3% | 42,300 |
| 2006/06/29 | 3,220 | 3,230 | 3,190 | 3,200 | +10 | +0.3% | 8,400 |
| 2006/06/28 | 3,160 | 3,200 | 3,150 | 3,190 | -10 | -0.3% | 9,100 |
| 2006/06/27 | 3,160 | 3,200 | 3,150 | 3,200 | +20 | +0.6% | 14,600 |
| 2006/06/26 | 3,200 | 3,240 | 3,150 | 3,180 | -40 | -1.2% | 24,900 |
| 2006/06/23 | 3,210 | 3,270 | 3,170 | 3,220 | -90 | -2.7% | 30,300 |
| 2006/06/22 | 3,380 | 3,380 | 3,260 | 3,310 | +30 | +0.9% | 73,200 |
| 2006/06/21 | 3,300 | 3,330 | 3,190 | 3,280 | +130 | +4.1% | 68,100 |
| 2006/06/20 | 3,200 | 3,210 | 3,120 | 3,150 | -40 | -1.3% | 26,100 |
| 2006/06/19 | 3,080 | 3,200 | 3,060 | 3,190 | +80 | +2.6% | 26,000 |
| 2006/06/16 | 3,030 | 3,130 | 3,030 | 3,110 | +90 | +3% | 55,400 |
| 2006/06/15 | 3,040 | 3,040 | 2,960 | 3,020 | +80 | +2.7% | 30,200 |
| 2006/06/14 | 2,800 | 2,955 | 2,790 | 2,940 | +110 | +3.9% | 15,200 |
| 2006/06/13 | 2,880 | 2,900 | 2,830 | 2,830 | -90 | -3.1% | 19,400 |
| 2006/06/12 | 2,835 | 2,930 | 2,790 | 2,920 | +110 | +3.9% | 10,100 |
| 2006/06/09 | 2,800 | 2,875 | 2,730 | 2,810 | +60 | +2.2% | 28,400 |
| 2006/06/08 | 2,785 | 2,810 | 2,710 | 2,750 | -115 | -4% | 46,500 |
| 2006/06/07 | 3,000 | 3,060 | 2,865 | 2,865 | -175 | -5.8% | 48,800 |
| 2006/06/06 | 3,060 | 3,090 | 3,010 | 3,040 | -90 | -2.9% | 17,900 |
| 2006/06/05 | 3,100 | 3,180 | 3,000 | 3,130 | -20 | -0.6% | 29,900 |
| 2006/06/02 | 3,070 | 3,180 | 2,835 | 3,150 | ±0 | ±0% | 81,000 |
4601～
4650
件表示中 / 6965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 | 74,100円 | +30.2% | +60.1% | 5.40% | 11.37倍 | 0.81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 |
| エヌピーシー | 69,100円 | -13.9% | -21.8% | 1.45% | 12.50倍 | 1.49倍 |
|
太陽電池製造装置は米ファーストソーラー軸、同パネル解体装置も。ＦＡ装置、植物工場に進出 |
| ツバキナカシマ | 36,400円 | -5.8% | - | 0.00% | - | 0.24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 |
| 冨士ダイス | 71,000円 | +6.5% | +16.1% | 5.63% | 30.71倍 | 0.68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 |
| マミヤＯＰ | 133,700円 | -25.8% | -48.5% | 5.24% | 4.60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 |
市場注目の銘柄
チャート関連のコラム
