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 |
|---|---|---|---|---|---|---|---|
| 2013/07/30 | 903 | 946 | 892 | 935 | +33 | +3.7% | 1,830,000 |
| 2013/07/29 | 945 | 949 | 895 | 902 | -64 | -6.6% | 2,231,100 |
| 2013/07/26 | 983 | 985 | 956 | 966 | -31 | -3.1% | 1,519,800 |
| 2013/07/25 | 1,020 | 1,028 | 994 | 997 | -24 | -2.4% | 1,117,900 |
| 2013/07/24 | 1,002 | 1,021 | 966 | 1,021 | +19 | +1.9% | 1,808,600 |
| 2013/07/23 | 1,025 | 1,025 | 1,000 | 1,002 | -30 | -2.9% | 1,571,200 |
| 2013/07/22 | 1,070 | 1,077 | 1,029 | 1,032 | -32 | -3% | 1,032,800 |
| 2013/07/19 | 1,055 | 1,079 | 1,047 | 1,064 | +12 | +1.1% | 1,503,300 |
| 2013/07/18 | 1,053 | 1,060 | 1,041 | 1,052 | -21 | -2% | 1,235,900 |
| 2013/07/17 | 1,050 | 1,084 | 1,037 | 1,073 | -7 | -0.6% | 1,904,900 |
| 2013/07/16 | 1,117 | 1,121 | 1,077 | 1,080 | -35 | -3.1% | 1,761,300 |
| 2013/07/12 | 1,169 | 1,179 | 1,113 | 1,115 | -48 | -4.1% | 1,655,900 |
| 2013/07/11 | 1,112 | 1,172 | 1,106 | 1,163 | +45 | +4% | 1,754,400 |
| 2013/07/10 | 1,125 | 1,128 | 1,088 | 1,118 | -4 | -0.4% | 1,355,900 |
| 2013/07/09 | 1,135 | 1,150 | 1,098 | 1,122 | -14 | -1.2% | 1,161,800 |
| 2013/07/08 | 1,192 | 1,202 | 1,134 | 1,136 | -35 | -3% | 1,541,000 |
| 2013/07/05 | 1,172 | 1,189 | 1,164 | 1,171 | +2 | +0.2% | 904,700 |
| 2013/07/04 | 1,177 | 1,189 | 1,162 | 1,169 | -6 | -0.5% | 613,400 |
| 2013/07/03 | 1,190 | 1,207 | 1,163 | 1,175 | -2 | -0.2% | 1,707,100 |
| 2013/07/02 | 1,165 | 1,179 | 1,146 | 1,177 | +25 | +2.2% | 1,545,800 |
| 2013/07/01 | 1,098 | 1,155 | 1,082 | 1,152 | +59 | +5.4% | 1,302,800 |
| 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 |
2951～
3000
件表示中 / 5471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 | 73,800円 | -4.9% | +10.6% | 2.98% | 11.68倍 | 3.22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 |
| 図 研 | 503,000円 | +5.6% | +6.1% | 1.99% | 24.29倍 | 2.70倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| キヤノン電 | 258,900円 | +4.3% | +6.3% | 2.70% | 13.57倍 | 0.87倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| ＥＩＺＯ | 223,200円 | +5.6% | +33.9% | 4.93% | 20.88倍 | 0.74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 |
| 芝浦電子 | 641,000円 | - | - | - | - | - |
|
温度センサー最大手。電動車、調理・空調家電用など展開。ミネベアミツミ、ヤゲオがＴＯＢ合戦 |
市場注目の銘柄
チャート関連のコラム
