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 |
|---|---|---|---|---|---|---|---|
| 2013/06/28 | 1,085 | 1,106 | 1,079 | 1,093 | +23 | +2.1% | 1,077,300 |
| 2013/06/27 | 1,064 | 1,073 | 1,035 | 1,070 | +7 | +0.7% | 1,417,200 |
| 2013/06/26 | 1,100 | 1,104 | 1,058 | 1,063 | -23 | -2.1% | 1,171,100 |
| 2013/06/25 | 1,085 | 1,104 | 1,062 | 1,086 | -28 | -2.5% | 1,319,500 |
| 2013/06/24 | 1,135 | 1,150 | 1,108 | 1,114 | +2 | +0.2% | 1,816,900 |
| 2013/06/21 | 1,041 | 1,113 | 1,032 | 1,112 | +41 | +3.8% | 2,475,500 |
| 2013/06/20 | 1,075 | 1,086 | 1,039 | 1,071 | ±0 | ±0% | 1,219,500 |
| 2013/06/19 | 1,090 | 1,094 | 1,053 | 1,071 | +11 | +1% | 1,319,300 |
| 2013/06/18 | 1,022 | 1,074 | 1,020 | 1,060 | +49 | +4.8% | 948,700 |
| 2013/06/17 | 994 | 1,024 | 993 | 1,011 | -13 | -1.3% | 1,821,400 |
| 2013/06/14 | 1,092 | 1,120 | 1,023 | 1,024 | -38 | -3.6% | 2,204,000 |
| 2013/06/13 | 1,119 | 1,128 | 1,053 | 1,062 | -78 | -6.8% | 1,601,200 |
| 2013/06/12 | 1,066 | 1,152 | 1,058 | 1,140 | +44 | +4% | 1,791,800 |
| 2013/06/11 | 1,141 | 1,158 | 1,060 | 1,096 | -34 | -3% | 1,596,300 |
| 2013/06/10 | 1,075 | 1,134 | 1,060 | 1,130 | +131 | +13.1% | 2,081,500 |
| 2013/06/07 | 990 | 1,040 | 955 | 999 | -37 | -3.6% | 3,719,900 |
| 2013/06/06 | 1,080 | 1,130 | 1,027 | 1,036 | -133 | -11.4% | 2,746,500 |
| 2013/06/05 | 1,184 | 1,238 | 1,151 | 1,169 | +4 | +0.3% | 1,604,900 |
| 2013/06/04 | 1,129 | 1,169 | 1,060 | 1,165 | -24 | -2% | 3,474,500 |
| 2013/06/03 | 1,218 | 1,267 | 1,180 | 1,189 | -83 | -6.5% | 1,710,400 |
| 2013/05/31 | 1,320 | 1,339 | 1,223 | 1,272 | -34 | -2.6% | 1,508,100 |
| 2013/05/30 | 1,360 | 1,380 | 1,260 | 1,306 | -109 | -7.7% | 1,787,100 |
| 2013/05/29 | 1,350 | 1,433 | 1,321 | 1,415 | +92.5 | +7% | 2,783,000 |
| 2013/05/28 | 1,250 | 1,332.5 | 1,245 | 1,322.5 | +62.5 | +5% | 2,280,800 |
| 2013/05/27 | 1,241.3 | 1,287.5 | 1,212.5 | 1,260 | -30 | -2.3% | 2,154,000 |
| 2013/05/24 | 1,325 | 1,375 | 1,225 | 1,290 | +5 | +0.4% | 3,617,200 |
| 2013/05/23 | 1,400 | 1,402.5 | 1,285 | 1,285 | -120 | -8.5% | 4,284,400 |
| 2013/05/22 | 1,387.5 | 1,430 | 1,325 | 1,405 | +10 | +0.7% | 2,437,200 |
| 2013/05/21 | 1,450 | 1,452.5 | 1,390 | 1,395 | -60 | -4.1% | 2,367,600 |
| 2013/05/20 | 1,497.5 | 1,497.5 | 1,440 | 1,455 | -5 | -0.3% | 2,376,400 |
| 2013/05/17 | 1,425 | 1,462.5 | 1,377.5 | 1,460 | +40 | +2.8% | 2,832,400 |
| 2013/05/16 | 1,422.5 | 1,445 | 1,285 | 1,420 | +22.5 | +1.6% | 4,215,600 |
| 2013/05/15 | 1,497.5 | 1,522.5 | 1,360 | 1,397.5 | -47.5 | -3.3% | 6,400,000 |
| 2013/05/14 | 1,350 | 1,457.5 | 1,320 | 1,445 | +117.5 | +8.9% | 5,768,400 |
| 2013/05/13 | 1,302.5 | 1,367.5 | 1,297.5 | 1,327.5 | +42.5 | +3.3% | 3,344,000 |
| 2013/05/10 | 1,292.5 | 1,297.5 | 1,265 | 1,285 | +17.5 | +1.4% | 2,101,600 |
| 2013/05/09 | 1,270 | 1,320 | 1,257.5 | 1,267.5 | ±0 | ±0% | 2,929,600 |
| 2013/05/08 | 1,295 | 1,307.5 | 1,232.5 | 1,267.5 | -42.5 | -3.2% | 4,198,000 |
| 2013/05/07 | 1,327.5 | 1,337.5 | 1,302.5 | 1,310 | +7.5 | +0.6% | 4,021,200 |
| 2013/05/02 | 1,290 | 1,335 | 1,252.5 | 1,302.5 | +12.5 | +1% | 8,472,000 |
| 2013/05/01 | 1,250 | 1,290 | 1,200 | 1,290 | +176.2 | +15.8% | 11,868,000 |
| 2013/04/30 | 1,100 | 1,132.5 | 1,095 | 1,113.8 | +30 | +2.8% | 2,822,800 |
| 2013/04/26 | 1,092.5 | 1,107.5 | 1,082.5 | 1,083.8 | -18.7 | -1.7% | 1,434,000 |
| 2013/04/25 | 1,105 | 1,112.5 | 1,077.5 | 1,102.5 | ±0 | ±0% | 1,519,200 |
| 2013/04/24 | 1,087.5 | 1,107.5 | 1,068.8 | 1,102.5 | +30 | +2.8% | 2,284,000 |
| 2013/04/23 | 1,070 | 1,096.3 | 1,062.5 | 1,072.5 | +13.7 | +1.3% | 3,138,000 |
| 2013/04/22 | 1,035 | 1,060 | 1,032.5 | 1,058.8 | +38.8 | +3.8% | 2,306,000 |
| 2013/04/19 | 1,033.8 | 1,033.8 | 1,012.5 | 1,020 | -2.5 | -0.2% | 944,000 |
| 2013/04/18 | 1,032.5 | 1,037.5 | 1,017.5 | 1,022.5 | -12.5 | -1.2% | 1,004,000 |
| 2013/04/17 | 1,036.3 | 1,046.3 | 1,028.8 | 1,035 | +15 | +1.5% | 1,079,600 |
2901～
2950
件表示中 / 5400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 | 63,200円 | -4.9% | +10.6% | 3.48% | 10.00倍 | 2.75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 |
| 象 印 | 138,700円 | +2.6% | -12.9% | 2.88% | 21.42倍 | 1.05倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| 芝浦電子 | 620,000円 | - | - | - | - | 2.53倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
| ＥＩＺＯ | 204,400円 | +5.6% | +33.9% | 5.38% | 19.12倍 | 0.68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 |
| ニチコン | 121,000円 | +2.4% | -6.8% | 2.98% | 13.54倍 | 0.74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
