ワコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/02/24 | 511.9 | 512.5 | 506.9 | 507.5 | -1.9 | -0.4% | 497,600 |
| 2005/02/23 | 509.4 | 515.6 | 506.9 | 509.4 | -5 | -1% | 449,600 |
| 2005/02/22 | 520.6 | 528.1 | 513.1 | 514.4 | -3.1 | -0.6% | 1,612,800 |
| 2005/02/21 | 505.6 | 518.1 | 505 | 517.5 | +8.1 | +1.6% | 715,200 |
| 2005/02/18 | 512.5 | 513.8 | 506.9 | 509.4 | -5.6 | -1.1% | 483,200 |
| 2005/02/17 | 503.1 | 521.3 | 496.9 | 515 | +10 | +2% | 1,553,600 |
| 2005/02/16 | 509.4 | 511.3 | 505 | 505 | -8.1 | -1.6% | 931,200 |
| 2005/02/15 | 512.5 | 518.8 | 510 | 513.1 | -5 | -1% | 740,800 |
| 2005/02/14 | 522.5 | 527.5 | 512.5 | 518.1 | -5 | -1% | 912,000 |
| 2005/02/10 | 530.6 | 532.5 | 520 | 523.1 | -7.5 | -1.4% | 814,400 |
| 2005/02/09 | 525 | 541.3 | 525 | 530.6 | +8.1 | +1.6% | 1,764,800 |
| 2005/02/08 | 534.4 | 535 | 522.5 | 522.5 | -12.5 | -2.3% | 1,187,200 |
| 2005/02/07 | 536.9 | 540 | 533.8 | 535 | +1.2 | +0.2% | 929,600 |
| 2005/02/04 | 537.5 | 549.4 | 533.1 | 533.8 | -6.2 | -1.1% | 1,732,800 |
| 2005/02/03 | 542.5 | 543.1 | 535 | 540 | +3.7 | +0.7% | 1,048,000 |
| 2005/02/02 | 531.9 | 539.4 | 528.8 | 536.3 | +3.8 | +0.7% | 1,596,800 |
| 2005/02/01 | 541.3 | 546.3 | 527.5 | 532.5 | -5 | -0.9% | 2,216,000 |
| 2005/01/31 | 534.4 | 542.5 | 531.3 | 537.5 | -15.6 | -2.8% | 3,420,800 |
| 2005/01/28 | 559.4 | 559.4 | 543.1 | 553.1 | -1.9 | -0.3% | 1,779,200 |
| 2005/01/27 | 556.9 | 560 | 537.5 | 555 | +1.2 | +0.2% | 2,200,000 |
| 2005/01/26 | 565.6 | 571.3 | 553.8 | 553.8 | -18.1 | -3.2% | 2,152,000 |
| 2005/01/25 | 569.4 | 576.3 | 558.1 | 571.9 | +0.6 | +0.1% | 3,912,000 |
| 2005/01/24 | 559.4 | 583.8 | 550 | 571.3 | +24.4 | +4.5% | 12,216,000 |
| 2005/01/21 | 515 | 548.8 | 511.9 | 546.9 | +31.9 | +6.2% | 9,571,200 |
| 2005/01/20 | 509.4 | 516.9 | 506.3 | 515 | +4.4 | +0.9% | 811,200 |
| 2005/01/19 | 513.8 | 514.4 | 506.9 | 510.6 | -0.7 | -0.1% | 817,600 |
| 2005/01/18 | 520.6 | 523.1 | 511.3 | 511.3 | -6.2 | -1.2% | 652,800 |
| 2005/01/17 | 517.5 | 523.1 | 513.8 | 517.5 | +6.2 | +1.2% | 811,200 |
| 2005/01/14 | 506.3 | 524.4 | 503.8 | 511.3 | +1.3 | +0.3% | 1,523,200 |
| 2005/01/13 | 521.9 | 521.9 | 507.5 | 510 | -11.9 | -2.3% | 1,161,600 |
| 2005/01/12 | 531.9 | 531.9 | 521.9 | 521.9 | -11.2 | -2.1% | 1,174,400 |
| 2005/01/11 | 534.4 | 537.5 | 525 | 533.1 | +4.3 | +0.8% | 1,313,600 |
| 2005/01/07 | 536.3 | 540 | 525 | 528.8 | -1.8 | -0.3% | 1,633,600 |
| 2005/01/06 | 517.5 | 535.6 | 513.8 | 530.6 | +13.1 | +2.5% | 4,256,000 |
| 2005/01/05 | 510.6 | 524.4 | 510.6 | 517.5 | -5.6 | -1.1% | 1,166,400 |
| 2005/01/04 | 512.5 | 525 | 506.9 | 523.1 | +5 | +1% | 723,200 |
| 2004/12/30 | 514.4 | 519.4 | 512.5 | 518.1 | +5 | +1% | 785,600 |
| 2004/12/29 | 507.5 | 520 | 506.3 | 513.1 | +11.2 | +2.2% | 2,942,400 |
| 2004/12/28 | 481.3 | 501.9 | 479.4 | 501.9 | +25 | +5.2% | 2,593,600 |
| 2004/12/27 | 481.3 | 484.4 | 475 | 476.9 | -0.6 | -0.1% | 1,468,800 |
| 2004/12/24 | 481.3 | 485 | 476.3 | 477.5 | -4.4 | -0.9% | 1,628,800 |
| 2004/12/22 | 488.8 | 491.9 | 481.3 | 481.9 | -3.7 | -0.8% | 976,000 |
| 2004/12/21 | 496.9 | 498.8 | 484.4 | 485.6 | -6.9 | -1.4% | 947,200 |
| 2004/12/20 | 501.3 | 501.9 | 490.6 | 492.5 | -2.5 | -0.5% | 992,000 |
| 2004/12/17 | 488.8 | 503.1 | 484.4 | 495 | +12.5 | +2.6% | 2,931,200 |
| 2004/12/16 | 483.8 | 485 | 478.8 | 482.5 | -1.9 | -0.4% | 640,000 |
| 2004/12/15 | 485 | 499.4 | 484.4 | 484.4 | -6.9 | -1.4% | 907,200 |
| 2004/12/14 | 481.3 | 491.9 | 470.6 | 491.3 | +9.4 | +2% | 1,129,600 |
| 2004/12/13 | 494.4 | 498.1 | 481.9 | 481.9 | -16.9 | -3.4% | 899,200 |
| 2004/12/10 | 500 | 504.4 | 494.4 | 498.8 | -4.3 | -0.9% | 662,400 |
4951～
5000
件表示中 / 5402件
類似銘柄と比較する
現在ご覧いただいている「ワコム」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 |
|---|---|---|---|---|---|---|---|---|
| ワコム | 61,300円 | -4.9% | +10.6% | 3.59% | 9.70倍 | 2.67倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| ＥＩＺＯ | 201,600円 | +5.6% | +33.9% | 5.46% | 18.86倍 | 0.67倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| 古野電 | 260,700円 | +0.4% | -11.7% | 4.22% | 9.15倍 | 1.14倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| マクセル | 175,000円 | +5.2% | +12.6% | 2.86% | 10.78倍 | 0.83倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ニチコン | 116,000円 | +2.4% | -6.8% | 3.10% | 12.98倍 | 0.71倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
市場注目の銘柄
チャート関連のコラム
