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 |
|---|---|---|---|---|---|---|---|
| 2005/10/03 | 998 | 1,000 | 960 | 1,000 | ±0 | ±0% | 20,500 |
| 2005/09/30 | 1,000 | 1,000 | 950 | 1,000 | ±0 | ±0% | 29,600 |
| 2005/09/29 | 1,021 | 1,021 | 991 | 1,000 | -30 | -2.9% | 17,100 |
| 2005/09/28 | 1,021 | 1,039 | 1,015 | 1,030 | -11 | -1.1% | 8,600 |
| 2005/09/27 | 1,040 | 1,050 | 1,040 | 1,041 | -4 | -0.4% | 12,800 |
| 2005/09/26 | 1,050 | 1,065 | 1,045 | 1,045 | -5 | -0.5% | 22,800 |
| 2005/09/22 | 1,055 | 1,060 | 1,030 | 1,050 | -10 | -0.9% | 21,300 |
| 2005/09/21 | 1,098 | 1,098 | 1,050 | 1,060 | -6 | -0.6% | 15,900 |
| 2005/09/20 | 1,031 | 1,095 | 1,030 | 1,066 | +37 | +3.6% | 20,400 |
| 2005/09/16 | 1,068 | 1,068 | 1,029 | 1,029 | -11 | -1.1% | 11,700 |
| 2005/09/15 | 1,040 | 1,065 | 1,035 | 1,040 | -6 | -0.6% | 24,200 |
| 2005/09/14 | 1,040 | 1,050 | 1,037 | 1,046 | -4 | -0.4% | 31,500 |
| 2005/09/13 | 1,050 | 1,060 | 1,030 | 1,050 | ±0 | ±0% | 38,400 |
| 2005/09/12 | 1,072 | 1,072 | 1,050 | 1,050 | -20 | -1.9% | 37,800 |
| 2005/09/09 | 1,070 | 1,075 | 1,056 | 1,070 | ±0 | ±0% | 5,500 |
| 2005/09/08 | 1,061 | 1,076 | 1,050 | 1,070 | -20 | -1.8% | 15,400 |
| 2005/09/07 | 1,081 | 1,090 | 1,064 | 1,090 | -10 | -0.9% | 3,900 |
| 2005/09/06 | 1,120 | 1,130 | 1,095 | 1,100 | -18 | -1.6% | 10,600 |
| 2005/09/05 | 1,121 | 1,125 | 1,085 | 1,118 | -3 | -0.3% | 8,900 |
| 2005/09/02 | 1,072 | 1,121 | 1,072 | 1,121 | +49 | +4.6% | 24,100 |
| 2005/09/01 | 1,071 | 1,095 | 1,065 | 1,072 | +1 | +0.1% | 9,500 |
| 2005/08/31 | 1,048 | 1,107 | 1,040 | 1,071 | +21 | +2% | 28,700 |
| 2005/08/30 | 1,019 | 1,050 | 1,019 | 1,050 | +35 | +3.4% | 26,300 |
| 2005/08/29 | 1,021 | 1,024 | 1,015 | 1,015 | -32 | -3.1% | 17,300 |
| 2005/08/26 | 1,063 | 1,084 | 1,046 | 1,047 | -38 | -3.5% | 12,800 |
| 2005/08/25 | 1,085 | 1,085 | 1,051 | 1,085 | ±0 | ±0% | 11,600 |
| 2005/08/24 | 1,085 | 1,085 | 1,063 | 1,085 | -7 | -0.6% | 23,600 |
| 2005/08/23 | 1,131 | 1,150 | 1,090 | 1,092 | -58 | -5% | 40,600 |
| 2005/08/22 | 1,040 | 1,170 | 1,040 | 1,150 | +110 | +10.6% | 130,000 |
| 2005/08/19 | 1,035 | 1,050 | 1,018 | 1,040 | +5 | +0.5% | 51,300 |
| 2005/08/18 | 1,025 | 1,035 | 1,012 | 1,035 | -5 | -0.5% | 39,400 |
| 2005/08/17 | 1,040 | 1,050 | 1,010 | 1,040 | +20 | +2% | 28,000 |
| 2005/08/16 | 992 | 1,050 | 992 | 1,020 | +28 | +2.8% | 38,600 |
| 2005/08/15 | 996 | 1,008 | 990 | 992 | -18 | -1.8% | 34,400 |
| 2005/08/12 | 991 | 1,025 | 990 | 1,010 | -1 | -0.1% | 31,600 |
| 2005/08/11 | 1,045 | 1,045 | 991 | 1,011 | -34 | -3.3% | 100,900 |
| 2005/08/10 | 1,015 | 1,062 | 1,015 | 1,045 | +26 | +2.6% | 128,200 |
| 2005/08/09 | 994 | 1,050 | 980 | 1,019 | +24 | +2.4% | 178,000 |
| 2005/08/08 | 955 | 1,019 | 940 | 995 | +30 | +3.1% | 246,000 |
| 2005/08/05 | 910 | 990 | 900 | 965 | +45 | +4.9% | 170,600 |
| 2005/08/04 | 897 | 920 | 874 | 920 | +27 | +3% | 111,500 |
| 2005/08/03 | 880 | 900 | 880 | 893 | +3 | +0.3% | 116,200 |
| 2005/08/02 | 895 | 902 | 880 | 890 | +5 | +0.6% | 122,000 |
| 2005/08/01 | 913 | 915 | 880 | 885 | -27 | -3% | 46,200 |
| 2005/07/29 | 900 | 912 | 895 | 912 | +7 | +0.8% | 114,000 |
| 2005/07/28 | 900 | 905 | 880 | 905 | +5 | +0.6% | 92,000 |
| 2005/07/27 | 882 | 920 | 882 | 900 | +23 | +2.6% | 193,000 |
| 2005/07/26 | 840 | 877 | 830 | 877 | +37 | +4.4% | 128,000 |
| 2005/07/25 | 812 | 840 | 812 | 840 | +26 | +3.2% | 83,000 |
| 2005/07/22 | 808 | 814 | 806 | 814 | +2 | +0.2% | 21,000 |
4801～
4850
件表示中 / 6953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 | 83,700円 | +30.2% | +60.1% | 4.78% | 12.85倍 | 0.91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 |
| 木村化 | 80,900円 | -3.5% | -15.7% | 5.07% | 8.80倍 | 0.84倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
| マルマエ | 126,800円 | +60.0% | +999.9% | 2.37% | 15.08倍 | 2.12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 |
| ツバキナカシマ | 38,900円 | -5.8% | - | 0.00% | - | 0.25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 |
| 放電精密 | 146,900円 | +11.7% | -4.2% | 1.02% | 39.61倍 | 2.13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
