ダブル・スコープの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/12/03 | 1,750 | 1,827.5 | 1,725 | 1,825 | +57.5 | +3.3% | 682,400 |
| 2015/12/02 | 1,827.5 | 1,875 | 1,757.5 | 1,767.5 | -57.5 | -3.2% | 1,189,000 |
| 2015/12/01 | 1,757.5 | 1,827.5 | 1,725 | 1,825 | +77.5 | +4.4% | 1,415,200 |
| 2015/11/30 | 1,745 | 1,752.5 | 1,682.5 | 1,747.5 | +10 | +0.6% | 403,800 |
| 2015/11/27 | 1,687.5 | 1,767.5 | 1,670 | 1,737.5 | +27.5 | +1.6% | 618,400 |
| 2015/11/26 | 1,745 | 1,757.5 | 1,700 | 1,710 | -35 | -2% | 546,800 |
| 2015/11/25 | 1,715 | 1,760 | 1,692.5 | 1,745 | +25 | +1.5% | 682,600 |
| 2015/11/24 | 1,800 | 1,810 | 1,707.5 | 1,720 | +117.5 | +7.3% | 1,746,800 |
| 2015/11/20 | 1,620 | 1,640 | 1,590 | 1,602.5 | -30 | -1.8% | 514,000 |
| 2015/11/19 | 1,557.5 | 1,647.5 | 1,545 | 1,632.5 | +80 | +5.2% | 845,200 |
| 2015/11/18 | 1,617.5 | 1,620 | 1,512.5 | 1,552.5 | -72.5 | -4.5% | 696,800 |
| 2015/11/17 | 1,587.5 | 1,650 | 1,560 | 1,625 | +85 | +5.5% | 1,021,400 |
| 2015/11/16 | 1,550 | 1,657.5 | 1,500 | 1,540 | -45 | -2.8% | 1,096,600 |
| 2015/11/13 | 1,550 | 1,640 | 1,525 | 1,585 | +15 | +1% | 1,681,600 |
| 2015/11/12 | 1,397.5 | 1,590 | 1,375 | 1,570 | +200 | +14.6% | 3,947,800 |
| 2015/11/11 | 1,367.5 | 1,399 | 1,331 | 1,370 | +127.5 | +10.3% | 2,652,600 |
| 2015/11/10 | 1,180 | 1,255 | 1,180 | 1,242.5 | +38.5 | +3.2% | 608,800 |
| 2015/11/09 | 1,227.5 | 1,230 | 1,181 | 1,204 | -7.5 | -0.6% | 467,000 |
| 2015/11/06 | 1,214.5 | 1,247.5 | 1,194 | 1,211.5 | +29 | +2.5% | 742,800 |
| 2015/11/05 | 1,280 | 1,281.5 | 1,131.5 | 1,182.5 | -112.5 | -8.7% | 1,820,400 |
| 2015/11/04 | 1,359.5 | 1,371 | 1,279.5 | 1,295 | -55 | -4.1% | 893,800 |
| 2015/11/02 | 1,314 | 1,373.5 | 1,310 | 1,350 | +7.5 | +0.6% | 602,000 |
| 2015/10/30 | 1,350 | 1,381 | 1,330.5 | 1,342.5 | -46.5 | -3.3% | 743,400 |
| 2015/10/29 | 1,457.5 | 1,462.5 | 1,277.5 | 1,389 | -58.5 | -4% | 1,851,600 |
| 2015/10/28 | 1,465 | 1,472.5 | 1,427.5 | 1,447.5 | +48 | +3.4% | 1,324,600 |
| 2015/10/27 | 1,424.5 | 1,449 | 1,390.5 | 1,399.5 | -50.5 | -3.5% | 831,200 |
| 2015/10/26 | 1,436 | 1,462.5 | 1,402.5 | 1,450 | +39 | +2.8% | 1,071,000 |
| 2015/10/23 | 1,373 | 1,422 | 1,362.5 | 1,411 | +38.5 | +2.8% | 1,289,800 |
| 2015/10/22 | 1,325 | 1,375 | 1,318 | 1,372.5 | +39.5 | +3% | 888,000 |
| 2015/10/21 | 1,305 | 1,342 | 1,293.5 | 1,333 | +20.5 | +1.6% | 674,800 |
| 2015/10/20 | 1,308 | 1,315 | 1,270 | 1,312.5 | +11.5 | +0.9% | 638,000 |
| 2015/10/19 | 1,308.5 | 1,350 | 1,291 | 1,301 | +17.5 | +1.4% | 1,379,000 |
| 2015/10/16 | 1,281 | 1,305 | 1,255 | 1,283.5 | -4 | -0.3% | 959,000 |
| 2015/10/15 | 1,244 | 1,290.5 | 1,231 | 1,287.5 | +84 | +7% | 1,799,400 |
| 2015/10/14 | 1,187.5 | 1,213.5 | 1,165 | 1,203.5 | +18.5 | +1.6% | 506,800 |
| 2015/10/13 | 1,225 | 1,232.5 | 1,165 | 1,185 | -48.5 | -3.9% | 703,000 |
| 2015/10/09 | 1,157.5 | 1,240.5 | 1,139.5 | 1,233.5 | +75.5 | +6.5% | 832,600 |
| 2015/10/08 | 1,195 | 1,240.5 | 1,157 | 1,158 | -19.5 | -1.7% | 778,000 |
| 2015/10/07 | 1,215 | 1,218.5 | 1,150 | 1,177.5 | -22 | -1.8% | 500,200 |
| 2015/10/06 | 1,225 | 1,245 | 1,184.5 | 1,199.5 | -48 | -3.8% | 722,400 |
| 2015/10/05 | 1,204.5 | 1,247.5 | 1,204.5 | 1,247.5 | +43 | +3.6% | 1,096,000 |
| 2015/10/02 | 1,070 | 1,204.5 | 1,060 | 1,204.5 | +149.5 | +14.2% | 2,235,600 |
| 2015/10/01 | 1,110 | 1,113.5 | 1,040 | 1,055 | -38.5 | -3.5% | 464,000 |
| 2015/09/30 | 1,062.5 | 1,109 | 1,042 | 1,093.5 | +45 | +4.3% | 594,200 |
| 2015/09/29 | 1,007.5 | 1,072 | 1,007.5 | 1,048.5 | +33.5 | +3.3% | 728,000 |
| 2015/09/28 | 1,044 | 1,049 | 1,006 | 1,015 | -47.5 | -4.5% | 552,800 |
| 2015/09/25 | 1,099.5 | 1,122.5 | 1,016 | 1,062.5 | -25 | -2.3% | 688,800 |
| 2015/09/24 | 1,079.5 | 1,110 | 1,057.5 | 1,087.5 | -12 | -1.1% | 612,000 |
| 2015/09/18 | 1,059.5 | 1,117.5 | 1,035 | 1,099.5 | +34.5 | +3.2% | 915,200 |
| 2015/09/17 | 1,029.5 | 1,072.5 | 978.5 | 1,065 | +35.5 | +3.4% | 975,400 |
2301～
2350
件表示中 / 3273件
類似銘柄と比較する
現在ご覧いただいている「ＷＳＣＯＰＥ」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 |
|---|---|---|---|---|---|---|---|---|
| ＷＳＣＯＰＥ | 24,700円 | -82.6% | - | 0.00% | - | 0.28倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| ＭＵＴＯＨ－ＨＤ | 290,400円 | +5.7% | +10.9% | 4.13% | 10.22倍 | 0.56倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
| オキサイド | 122,300円 | +3.8% | +5.2% | 0.00% | 185.58倍 | 2.53倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| 共和電 | 48,800円 | +2.9% | -0.7% | 4.10% | 11.87倍 | 0.72倍 |
|
ひずみゲージとその応用計測機器でシェア４割。衝突試験用など自動車向け強化。米国、中国も |
| トレックスセミ | 116,000円 | -8.7% | - | 4.83% | - | 0.61倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
市場注目の銘柄
チャート関連のコラム
